{"timestamp": "2026-11-09 01:31:52", "data": {"options": [{"option": "DE261113C00350000", "bid": 319.1, "bid_size": 3.0, "ask": 326.2, "ask_size": 3.0, "iv": 2.0709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.067, "theo": 322.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.850006103516}, {"option": "DE261113P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.9152, "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": 4.30000019073486}, {"option": "DE261113C00360000", "bid": 309.5, "bid_size": 3.0, "ask": 316.5, "ask_size": 3.0, "iv": 2.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0689, "theo": 312.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.850006103516}, {"option": "DE261113P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.8062, "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": 4.30000019073486}, {"option": "DE261113C00370000", "bid": 299.1, "bid_size": 3.0, "ask": 306.5, "ask_size": 3.0, "iv": 1.9677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0708, "theo": 302.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.850006103516}, {"option": "DE261113P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.7, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00380000", "bid": 289.1, "bid_size": 3.0, "ask": 296.5, "ask_size": 3.0, "iv": 1.8848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0728, "theo": 292.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.850006103516}, {"option": "DE261113P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.5965, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00390000", "bid": 279.1, "bid_size": 4.0, "ask": 286.9, "ask_size": 4.0, "iv": 1.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0747, "theo": 282.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.850006103516}, {"option": "DE261113P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.4955, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00400000", "bid": 269.1, "bid_size": 3.0, "ask": 276.9, "ask_size": 3.0, "iv": 1.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0766, "theo": 272.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.850006103516}, {"option": "DE261113P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00410000", "bid": 259.5, "bid_size": 4.0, "ask": 266.5, "ask_size": 3.0, "iv": 1.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0785, "theo": 262.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.850006103516}, {"option": "DE261113P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00420000", "bid": 249.5, "bid_size": 3.0, "ask": 256.9, "ask_size": 3.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0804, "theo": 252.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.050003051758}, {"option": "DE261113P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "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": 4.30000019073486}, {"option": "DE261113C00430000", "bid": 239.8, "bid_size": 4.0, "ask": 246.9, "ask_size": 3.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0823, "theo": 242.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.849998474121}, {"option": "DE261113P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00440000", "bid": 229.1, "bid_size": 4.0, "ask": 236.9, "ask_size": 3.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0842, "theo": 232.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.900001525879}, {"option": "DE261113P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00450000", "bid": 219.6, "bid_size": 4.0, "ask": 226.6, "ask_size": 3.0, "iv": 1.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0862, "theo": 222.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.900001525879}, {"option": "DE261113P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.8488, "open_interest": 15.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T13:01:28", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00460000", "bid": 209.3, "bid_size": 3.0, "ask": 216.3, "ask_size": 3.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0881, "theo": 212.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "DE261113P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.8473, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T15:20:17", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00470000", "bid": 199.6, "bid_size": 4.0, "ask": 206.3, "ask_size": 4.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.09, "theo": 202.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.950004577637}, {"option": "DE261113P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.7616, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:01:22", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00480000", "bid": 189.3, "bid_size": 4.0, "ask": 196.6, "ask_size": 3.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": -0.0035, "rho": 0.0919, "theo": 192.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.050003051758}, {"option": "DE261113P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.59, "open_interest": 58.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0035, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:05:59", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00490000", "bid": 179.2, "bid_size": 3.0, "ask": 186.6, "ask_size": 3.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": -0.0052, "rho": 0.0938, "theo": 182.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.950004577637}, {"option": "DE261113P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.5943, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0051, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-07T15:32:47", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00500000", "bid": 169.2, "bid_size": 3.0, "ask": 176.6, "ask_size": 3.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0023, "theta": -0.0076, "rho": 0.0956, "theo": 172.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.950004577637}, {"option": "DE261113P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3331, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0075, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:03:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261113C00510000", "bid": 159.2, "bid_size": 3.0, "ask": 167.0, "ask_size": 5.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0111, "rho": 0.0975, "theo": 162.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.950004577637}, {"option": "DE261113P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.2962, "open_interest": 64.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0034, "theta": -0.011, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T12:04:18", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261113C00520000", "bid": 149.8, "bid_size": 3.0, "ask": 157.0, "ask_size": 2.0, "iv": 1.0214, "open_interest": 3.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.005, "theta": -0.0162, "rho": 0.0994, "theo": 152.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.39, "last_trade_time": "2026-10-13T11:45:24", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "DE261113P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 1.16, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.005, "theta": -0.0162, "rho": -0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:57:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DE261113C00530000", "bid": 139.6, "bid_size": 4.0, "ask": 146.6, "ask_size": 3.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0237, "rho": 0.1012, "theo": 142.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.299995422363}, {"option": "DE261113P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.0331, "open_interest": 6.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0236, "rho": -0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T12:49:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DE261113C00540000", "bid": 129.7, "bid_size": 3.0, "ask": 136.1, "ask_size": 3.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0346, "rho": 0.1029, "theo": 132.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.600006103516}, {"option": "DE261113P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.9482, "open_interest": 12.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0345, "rho": -0.0005, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T10:18:40", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DE261113C00545000", "bid": 124.3, "bid_size": 3.0, "ask": 131.7, "ask_size": 3.0, "iv": 0.7949, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0417, "rho": 0.1038, "theo": 127.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.049995422363}, {"option": "DE261113P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.9647, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0416, "rho": -0.0006, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T11:40:19", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DE261113C00547500", "bid": 122.2, "bid_size": 3.0, "ask": 129.0, "ask_size": 3.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0457, "rho": 0.1042, "theo": 124.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549995422363}, {"option": "DE261113P00547500", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0142, "theta": -0.0457, "rho": -0.0006, "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": 2.59999990463257}, {"option": "DE261113C00550000", "bid": 119.6, "bid_size": 4.0, "ask": 126.7, "ask_size": 3.0, "iv": 0.7901, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0156, "theta": -0.0502, "rho": 0.1046, "theo": 122.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-11-02T09:38:39", "percent_change": 0.0, "prev_day_close": 125.049995422363}, {"option": "DE261113P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.8825, "open_interest": 8.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0156, "theta": -0.0501, "rho": -0.0007, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:48:10", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DE261113C00552500", "bid": 117.2, "bid_size": 3.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0551, "rho": 0.105, "theo": 119.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "DE261113P00552500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.956, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0171, "theta": -0.055, "rho": -0.0008, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-28T11:41:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261113C00555000", "bid": 114.8, "bid_size": 3.0, "ask": 121.7, "ask_size": 3.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0188, "theta": -0.0604, "rho": 0.1054, "theo": 117.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "DE261113P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.9251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0603, "rho": -0.0009, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DE261113C00557500", "bid": 111.8, "bid_size": 4.0, "ask": 118.7, "ask_size": 4.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0206, "theta": -0.0662, "rho": 0.1057, "theo": 114.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "DE261113P00557500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0206, "theta": -0.0662, "rho": -0.001, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DE261113C00560000", "bid": 109.8, "bid_size": 4.0, "ask": 116.8, "ask_size": 3.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0226, "theta": -0.0726, "rho": 0.1061, "theo": 112.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "DE261113P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.7829, "open_interest": 10.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.0226, "theta": -0.0725, "rho": -0.0011, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-27T09:49:00", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DE261113C00562500", "bid": 107.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0248, "theta": -0.0795, "rho": 0.1065, "theo": 109.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "DE261113P00562500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.7958, "open_interest": 4.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0247, "theta": -0.0794, "rho": -0.0012, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T10:17:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DE261113C00565000", "bid": 104.4, "bid_size": 3.0, "ask": 111.8, "ask_size": 3.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0006, "vega": 0.0271, "theta": -0.0871, "rho": 0.1068, "theo": 107.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.199996948242}, {"option": "DE261113P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.8005, "open_interest": 8.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0006, "vega": 0.0271, "theta": -0.087, "rho": -0.0013, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T12:29:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DE261113C00567500", "bid": 102.0, "bid_size": 3.0, "ask": 108.8, "ask_size": 3.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0006, "vega": 0.0296, "theta": -0.0953, "rho": 0.1071, "theo": 105.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "DE261113P00567500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.6875, "open_interest": 33.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0296, "theta": -0.0952, "rho": -0.0015, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T14:19:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DE261113C00570000", "bid": 99.6, "bid_size": 4.0, "ask": 107.2, "ask_size": 3.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0007, "vega": 0.0324, "theta": -0.1043, "rho": 0.1074, "theo": 102.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "DE261113P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.8422, "open_interest": 79.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0007, "vega": 0.0324, "theta": -0.1042, "rho": -0.0016, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:00:56", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DE261113C00572500", "bid": 97.0, "bid_size": 4.0, "ask": 104.7, "ask_size": 3.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0007, "vega": 0.0355, "theta": -0.114, "rho": 0.1077, "theo": 100.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "DE261113P00572500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.7416, "open_interest": 41.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0007, "vega": 0.0355, "theta": -0.1139, "rho": -0.0018, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-29T14:15:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DE261113C00575000", "bid": 95.0, "bid_size": 4.0, "ask": 101.4, "ask_size": 4.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0008, "vega": 0.0388, "theta": -0.1245, "rho": 0.108, "theo": 97.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "DE261113P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.6834, "open_interest": 11.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0008, "vega": 0.0387, "theta": -0.1244, "rho": -0.002, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T13:20:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DE261113C00577500", "bid": 92.6, "bid_size": 4.0, "ask": 99.8, "ask_size": 3.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0009, "vega": 0.0423, "theta": -0.136, "rho": 0.1082, "theo": 95.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "DE261113P00577500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.7325, "open_interest": 10.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0009, "vega": 0.0423, "theta": -0.1358, "rho": -0.0022, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-29T14:09:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DE261113C00580000", "bid": 90.5, "bid_size": 6.0, "ask": 96.9, "ask_size": 6.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.001, "vega": 0.0462, "theta": -0.1484, "rho": 0.1084, "theo": 92.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "DE261113P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.6067, "open_interest": 56.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0462, "theta": -0.1482, "rho": -0.0024, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T12:44:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DE261113C00582500", "bid": 87.8, "bid_size": 11.0, "ask": 94.2, "ask_size": 11.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0011, "vega": 0.0505, "theta": -0.1618, "rho": 0.1086, "theo": 90.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "DE261113P00582500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.6397, "open_interest": 0.0, "volume": 1.0, "delta": -0.0224, "gamma": 0.0011, "vega": 0.0504, "theta": -0.1616, "rho": -0.0027, "theo": 0.4018, "change": -1.95, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:53:40", "percent_change": -79.5918, "prev_day_close": 1.22500002384186}, {"option": "DE261113C00585000", "bid": 85.8, "bid_size": 5.0, "ask": 91.8, "ask_size": 5.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0012, "vega": 0.055, "theta": -0.1762, "rho": 0.1088, "theo": 87.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6499977111816}, {"option": "DE261113P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.5932, "open_interest": 73.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0012, "vega": 0.0549, "theta": -0.1761, "rho": -0.0031, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T11:48:40", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DE261113C00587500", "bid": 82.1, "bid_size": 4.0, "ask": 89.9, "ask_size": 3.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0013, "vega": 0.0598, "theta": -0.1918, "rho": 0.1089, "theo": 85.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "DE261113P00587500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.5954, "open_interest": 6.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0013, "vega": 0.0598, "theta": -0.1916, "rho": -0.0033, "theo": 0.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:50:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DE261113C00590000", "bid": 80.1, "bid_size": 3.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0014, "vega": 0.0651, "theta": -0.2086, "rho": 0.109, "theo": 82.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "DE261113P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 4.0, "iv": 0.6696, "open_interest": 81.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0014, "vega": 0.0652, "theta": -0.2089, "rho": -0.0037, "theo": 0.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T12:45:46", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DE261113C00592500", "bid": 77.2, "bid_size": 4.0, "ask": 84.6, "ask_size": 4.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0016, "vega": 0.0708, "theta": -0.2266, "rho": 0.1091, "theo": 80.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "DE261113P00592500", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.7058, "open_interest": 20.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0016, "vega": 0.0709, "theta": -0.227, "rho": -0.0041, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T10:16:05", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261113C00595000", "bid": 75.2, "bid_size": 4.0, "ask": 82.6, "ask_size": 3.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0017, "vega": 0.0769, "theta": -0.2459, "rho": 0.1091, "theo": 78.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "DE261113P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.6881, "open_interest": 37.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0017, "vega": 0.077, "theta": -0.2463, "rho": -0.0046, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T13:49:26", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261113C00597500", "bid": 73.2, "bid_size": 11.0, "ask": 79.5, "ask_size": 11.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0019, "vega": 0.0834, "theta": -0.2666, "rho": 0.109, "theo": 75.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3500022888184}, {"option": "DE261113P00597500", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.664, "open_interest": 74.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0019, "vega": 0.0835, "theta": -0.267, "rho": -0.0049, "theo": 0.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:49:26", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261113C00600000", "bid": 71.1, "bid_size": 6.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.5778, "open_interest": 1.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0021, "vega": 0.0904, "theta": -0.2886, "rho": 0.109, "theo": 73.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-02T09:39:43", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "DE261113P00600000", "bid": 0.3, "bid_size": 38.0, "ask": 1.7, "ask_size": 45.0, "iv": 0.5088, "open_interest": 26.0, "volume": 98.0, "delta": -0.0457, "gamma": 0.0021, "vega": 0.0904, "theta": -0.2892, "rho": -0.0054, "theo": 0.8647, "change": -1.95, "open": 0.79, "high": 2.31, "low": 0.59, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:01:48", "percent_change": -75.0, "prev_day_close": 1.00000002980232}, {"option": "DE261113C00602500", "bid": 68.5, "bid_size": 11.0, "ask": 75.0, "ask_size": 11.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0023, "vega": 0.0979, "theta": -0.3121, "rho": 0.1088, "theo": 70.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "DE261113P00602500", "bid": 0.05, "bid_size": 38.0, "ask": 5.6, "ask_size": 35.0, "iv": 0.6335, "open_interest": 17.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0023, "vega": 0.098, "theta": -0.3127, "rho": -0.0061, "theo": 0.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T12:22:32", "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "DE261113C00605000", "bid": 65.1, "bid_size": 4.0, "ask": 72.3, "ask_size": 4.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0025, "vega": 0.1058, "theta": -0.3371, "rho": 0.1086, "theo": 68.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "DE261113P00605000", "bid": 0.05, "bid_size": 15.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.6619, "open_interest": 43.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0025, "vega": 0.106, "theta": -0.3377, "rho": -0.0068, "theo": 1.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T12:19:37", "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "DE261113C00607500", "bid": 63.1, "bid_size": 4.0, "ask": 69.9, "ask_size": 3.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0027, "vega": 0.1141, "theta": -0.3635, "rho": 0.1083, "theo": 66.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "DE261113P00607500", "bid": 0.05, "bid_size": 23.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.6269, "open_interest": 2.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0027, "vega": 0.1143, "theta": -0.3643, "rho": -0.0072, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T11:40:02", "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "DE261113C00610000", "bid": 60.5, "bid_size": 4.0, "ask": 67.6, "ask_size": 3.0, "iv": 0.508, "open_interest": 2.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0029, "vega": 0.123, "theta": -0.3914, "rho": 0.108, "theo": 63.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-11-02T09:38:52", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "DE261113P00610000", "bid": 0.4, "bid_size": 39.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.4838, "open_interest": 18.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0029, "vega": 0.1232, "theta": -0.3923, "rho": -0.008, "theo": 1.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T15:27:40", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "DE261113C00612500", "bid": 58.4, "bid_size": 11.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0032, "vega": 0.1325, "theta": -0.4208, "rho": 0.1075, "theo": 61.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "DE261113P00612500", "bid": 0.65, "bid_size": 36.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.466, "open_interest": 2.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0032, "vega": 0.1326, "theta": -0.4218, "rho": -0.0089, "theo": 1.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T12:47:53", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "DE261113C00615000", "bid": 56.2, "bid_size": 11.0, "ask": 62.9, "ask_size": 11.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0034, "vega": 0.1423, "theta": -0.4517, "rho": 0.107, "theo": 58.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "DE261113P00615000", "bid": 0.8, "bid_size": 37.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.4742, "open_interest": 6.0, "volume": 1.0, "delta": -0.0821, "gamma": 0.0034, "vega": 0.1427, "theta": -0.4528, "rho": -0.0094, "theo": 1.6495, "change": -1.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:53:08", "percent_change": -41.2844, "prev_day_close": 1.69999995827675}, {"option": "DE261113C00617500", "bid": 54.3, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0037, "vega": 0.1526, "theta": -0.484, "rho": 0.1064, "theo": 56.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "DE261113P00617500", "bid": 1.05, "bid_size": 36.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.4526, "open_interest": 36.0, "volume": 19.0, "delta": -0.0902, "gamma": 0.0037, "vega": 0.1528, "theta": -0.4852, "rho": -0.0105, "theo": 1.8345, "change": -0.6, "open": 1.85, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T12:54:36", "percent_change": -24.4898, "prev_day_close": 1.65000003576279}, {"option": "DE261113C00620000", "bid": 52.5, "bid_size": 6.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.5184, "open_interest": 1.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.004, "vega": 0.1636, "theta": -0.5175, "rho": 0.1057, "theo": 54.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-15T14:53:54", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "DE261113P00620000", "bid": 1.25, "bid_size": 26.0, "ask": 2.55, "ask_size": 27.0, "iv": 0.4545, "open_interest": 43.0, "volume": 23.0, "delta": -0.0991, "gamma": 0.004, "vega": 0.1637, "theta": -0.5189, "rho": -0.0117, "theo": 2.039, "change": -1.65, "open": 2.99, "high": 3.02, "low": 1.6, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:53:41", "percent_change": -44.0, "prev_day_close": 1.77499997615814}, {"option": "DE261113C00622500", "bid": 50.1, "bid_size": 11.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0043, "vega": 0.1749, "theta": -0.5523, "rho": 0.1049, "theo": 52.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "DE261113P00622500", "bid": 0.55, "bid_size": 16.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.4423, "open_interest": 1.0, "volume": 3.0, "delta": -0.1087, "gamma": 0.0043, "vega": 0.1752, "theta": -0.5538, "rho": -0.0129, "theo": 2.265, "change": -2.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:30:52", "percent_change": -53.6424, "prev_day_close": 1.79999995231628}, {"option": "DE261113C00625000", "bid": 47.0, "bid_size": 11.0, "ask": 53.2, "ask_size": 11.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0046, "vega": 0.1864, "theta": -0.5883, "rho": 0.104, "theo": 49.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "DE261113P00625000", "bid": 1.5, "bid_size": 23.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.4327, "open_interest": 14.0, "volume": 8.0, "delta": -0.1191, "gamma": 0.0047, "vega": 0.1867, "theta": -0.5899, "rho": -0.0136, "theo": 2.5151, "change": -2.335, "open": 4.23, "high": 4.23, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:58:38", "percent_change": -53.9884, "prev_day_close": 2.10000002384186}, {"option": "DE261113C00627500", "bid": 45.6, "bid_size": 11.0, "ask": 50.4, "ask_size": 11.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.005, "vega": 0.1985, "theta": -0.6251, "rho": 0.103, "theo": 47.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "DE261113P00627500", "bid": 1.2, "bid_size": 24.0, "ask": 6.8, "ask_size": 22.0, "iv": 0.5101, "open_interest": 1.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.005, "vega": 0.1987, "theta": -0.627, "rho": -0.0151, "theo": 2.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:40:18", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DE261113C00630000", "bid": 43.1, "bid_size": 11.0, "ask": 49.9, "ask_size": 11.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0054, "vega": 0.2109, "theta": -0.6627, "rho": 0.1019, "theo": 45.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "DE261113P00630000", "bid": 2.0, "bid_size": 22.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.4494, "open_interest": 5.0, "volume": 16.0, "delta": -0.1425, "gamma": 0.0054, "vega": 0.2111, "theta": -0.6647, "rho": -0.0167, "theo": 3.0934, "change": -3.34, "open": 6.58, "high": 6.58, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:58:38", "percent_change": -50.9924, "prev_day_close": 3.09999990463257}, {"option": "DE261113C00632500", "bid": 41.9, "bid_size": 6.0, "ask": 46.4, "ask_size": 12.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0057, "vega": 0.2234, "theta": -0.7009, "rho": 0.1006, "theo": 43.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "DE261113P00632500", "bid": 1.65, "bid_size": 27.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.4868, "open_interest": 11.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0057, "vega": 0.2238, "theta": -0.7031, "rho": -0.0174, "theo": 3.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T14:47:02", "percent_change": 0.0, "prev_day_close": 4.37499994039536}, {"option": "DE261113C00635000", "bid": 38.9, "bid_size": 11.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0061, "vega": 0.2361, "theta": -0.7394, "rho": 0.0993, "theo": 41.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DE261113P00635000", "bid": 0.45, "bid_size": 32.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.4107, "open_interest": 1.0, "volume": 5.0, "delta": -0.1695, "gamma": 0.0061, "vega": 0.2364, "theta": -0.7418, "rho": -0.0192, "theo": 3.7937, "change": -2.45, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:24:12", "percent_change": -42.6087, "prev_day_close": 3.10000002384186}, {"option": "DE261113C00637500", "bid": 36.7, "bid_size": 11.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0065, "vega": 0.2491, "theta": -0.7778, "rho": 0.0977, "theo": 39.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "DE261113P00637500", "bid": 2.45, "bid_size": 25.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0065, "vega": 0.2493, "theta": -0.7804, "rho": -0.0212, "theo": 4.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "DE261113C00640000", "bid": 35.8, "bid_size": 6.0, "ask": 41.3, "ask_size": 11.0, "iv": 0.4938, "open_interest": 4.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0068, "vega": 0.2619, "theta": -0.816, "rho": 0.0961, "theo": 36.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-10-15T13:49:17", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "DE261113P00640000", "bid": 3.3, "bid_size": 21.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.4794, "open_interest": 31.0, "volume": 5.0, "delta": -0.2004, "gamma": 0.0069, "vega": 0.2624, "theta": -0.8188, "rho": -0.0219, "theo": 4.6355, "change": 0.2, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T10:17:16", "percent_change": 2.5, "prev_day_close": 5.55000007152557}, {"option": "DE261113C00642500", "bid": 33.1, "bid_size": 11.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0072, "vega": 0.2745, "theta": -0.8535, "rho": 0.0943, "theo": 34.9708, "change": 0.0, "open": 0.0, "high": 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": "DE261113P00642500", "bid": 2.7, "bid_size": 35.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.4175, "open_interest": 15.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0073, "vega": 0.2748, "theta": -0.8566, "rho": -0.0241, "theo": 5.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T11:37:05", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DE261113C00645000", "bid": 30.0, "bid_size": 14.0, "ask": 35.6, "ask_size": 13.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0076, "vega": 0.2872, "theta": -0.8899, "rho": 0.0923, "theo": 32.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "DE261113P00645000", "bid": 4.1, "bid_size": 21.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.4527, "open_interest": 7.0, "volume": 5.0, "delta": -0.2354, "gamma": 0.0077, "vega": 0.2874, "theta": -0.8932, "rho": -0.0265, "theo": 5.64, "change": -3.45, "open": 5.8, "high": 5.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T13:31:00", "percent_change": -41.8182, "prev_day_close": 4.89999985694885}, {"option": "DE261113C00647500", "bid": 29.9, "bid_size": 8.0, "ask": 34.5, "ask_size": 15.0, "iv": 0.4644, "open_interest": 3.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.008, "vega": 0.2992, "theta": -0.9248, "rho": 0.0903, "theo": 31.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-10-30T13:49:26", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "DE261113P00647500", "bid": 4.1, "bid_size": 22.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.4332, "open_interest": 3.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.008, "vega": 0.2998, "theta": -0.9285, "rho": -0.0271, "theo": 6.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-10-29T10:46:55", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DE261113C00650000", "bid": 27.4, "bid_size": 16.0, "ask": 31.4, "ask_size": 15.0, "iv": 0.4309, "open_interest": 15.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0084, "vega": 0.3108, "theta": -0.958, "rho": 0.0881, "theo": 29.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.81, "last_trade_time": "2026-11-05T11:45:01", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "DE261113P00650000", "bid": 5.0, "bid_size": 21.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.4518, "open_interest": 17.0, "volume": 4.0, "delta": -0.2744, "gamma": 0.0084, "vega": 0.3111, "theta": -0.9619, "rho": -0.0297, "theo": 6.8321, "change": -4.8, "open": 7.0, "high": 7.0, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T14:54:10", "percent_change": -44.8598, "prev_day_close": 5.89999985694885}, {"option": "DE261113C00652500", "bid": 24.0, "bid_size": 21.0, "ask": 31.8, "ask_size": 15.0, "iv": 0.4381, "open_interest": 1.0, "volume": 2.0, "delta": 0.7053, "gamma": 0.0087, "vega": 0.322, "theta": -0.9888, "rho": 0.0857, "theo": 27.3599, "change": 4.29, "open": 26.7, "high": 27.09, "low": 26.7, "tick": "up", "last_trade_price": 27.09, "last_trade_time": "2026-11-06T11:02:16", "percent_change": 18.8158, "prev_day_close": 28.9499998092651}, {"option": "DE261113P00652500", "bid": 5.2, "bid_size": 21.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0088, "vega": 0.3222, "theta": -0.9929, "rho": -0.0325, "theo": 7.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DE261113C00655000", "bid": 22.9, "bid_size": 20.0, "ask": 28.6, "ask_size": 16.0, "iv": 0.4235, "open_interest": 1.0, "volume": 1.0, "delta": 0.6834, "gamma": 0.0091, "vega": 0.3322, "theta": -1.0169, "rho": 0.0832, "theo": 25.5875, "change": 6.1, "open": 26.95, "high": 26.95, "low": 26.95, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-11-06T15:43:31", "percent_change": 29.2566, "prev_day_close": 26.9500007629395}, {"option": "DE261113P00655000", "bid": 6.2, "bid_size": 22.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.4071, "open_interest": 13.0, "volume": 22.0, "delta": -0.3174, "gamma": 0.0091, "vega": 0.3326, "theta": -1.0213, "rho": -0.033, "theo": 8.2327, "change": -6.1, "open": 8.7, "high": 8.7, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T14:52:49", "percent_change": -46.9231, "prev_day_close": 7.44999980926514}, {"option": "DE261113C00657500", "bid": 21.4, "bid_size": 19.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.4183, "open_interest": 4.0, "volume": 1.0, "delta": 0.6607, "gamma": 0.0094, "vega": 0.3415, "theta": -1.0419, "rho": 0.0806, "theo": 23.872, "change": 4.15, "open": 23.85, "high": 23.85, "low": 23.85, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-11-06T12:57:10", "percent_change": 21.066, "prev_day_close": 26.25}, {"option": "DE261113P00657500", "bid": 6.0, "bid_size": 31.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.4023, "open_interest": 2.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0094, "vega": 0.3417, "theta": -1.0465, "rho": -0.0359, "theo": 9.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T10:16:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DE261113C00660000", "bid": 20.6, "bid_size": 17.0, "ask": 24.8, "ask_size": 17.0, "iv": 0.4274, "open_interest": 31.0, "volume": 4.0, "delta": 0.6371, "gamma": 0.0097, "vega": 0.3499, "theta": -1.0632, "rho": 0.0778, "theo": 22.2169, "change": 5.2, "open": 22.3, "high": 24.55, "low": 22.3, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-06T14:31:47", "percent_change": 26.8734, "prev_day_close": 24.5}, {"option": "DE261113P00660000", "bid": 8.3, "bid_size": 21.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.396, "open_interest": 53.0, "volume": 3.0, "delta": -0.3639, "gamma": 0.0097, "vega": 0.3501, "theta": -1.0681, "rho": -0.0386, "theo": 9.8626, "change": -6.65, "open": 11.0, "high": 11.0, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T15:59:54", "percent_change": -41.9558, "prev_day_close": 8.70000004768372}, {"option": "DE261113C00662500", "bid": 17.2, "bid_size": 24.0, "ask": 23.3, "ask_size": 15.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0099, "vega": 0.357, "theta": -1.0807, "rho": 0.075, "theo": 20.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "DE261113P00662500", "bid": 8.3, "bid_size": 24.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.4049, "open_interest": 0.0, "volume": 10.0, "delta": -0.3883, "gamma": 0.01, "vega": 0.3572, "theta": -1.0858, "rho": -0.0392, "theo": 10.7727, "change": -6.9, "open": 14.8, "high": 14.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T10:27:34", "percent_change": -41.3174, "prev_day_close": 11.0}, {"option": "DE261113C00665000", "bid": 17.9, "bid_size": 14.0, "ask": 21.8, "ask_size": 18.0, "iv": 0.4296, "open_interest": 12.0, "volume": 6.0, "delta": 0.5878, "gamma": 0.0102, "vega": 0.3628, "theta": -1.094, "rho": 0.0721, "theo": 19.0955, "change": 3.51, "open": 18.37, "high": 19.91, "low": 18.37, "tick": "up", "last_trade_price": 19.91, "last_trade_time": "2026-11-06T12:56:56", "percent_change": 21.4024, "prev_day_close": 21.0500001907349}, {"option": "DE261113P00665000", "bid": 7.0, "bid_size": 40.0, "ask": 15.2, "ask_size": 29.0, "iv": 0.391, "open_interest": 7.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0102, "vega": 0.363, "theta": -1.0993, "rho": -0.0424, "theo": 11.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-11-05T15:45:23", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DE261113C00667500", "bid": 16.3, "bid_size": 16.0, "ask": 21.6, "ask_size": 33.0, "iv": 0.4425, "open_interest": 21.0, "volume": 7.0, "delta": 0.5623, "gamma": 0.0104, "vega": 0.3673, "theta": -1.1026, "rho": 0.069, "theo": 17.6336, "change": 3.25, "open": 18.84, "high": 18.84, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T15:24:31", "percent_change": 20.9003, "prev_day_close": 18.9499998092651}, {"option": "DE261113P00667500", "bid": 8.6, "bid_size": 51.0, "ask": 16.2, "ask_size": 40.0, "iv": 0.3962, "open_interest": 138.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0104, "vega": 0.3674, "theta": -1.1081, "rho": -0.0421, "theo": 12.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T13:45:49", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DE261113C00670000", "bid": 12.7, "bid_size": 47.0, "ask": 21.0, "ask_size": 29.0, "iv": 0.421, "open_interest": 78.0, "volume": 1.0, "delta": 0.5363, "gamma": 0.0105, "vega": 0.3703, "theta": -1.1066, "rho": 0.066, "theo": 16.2395, "change": 4.2, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-06T10:16:49", "percent_change": 29.0657, "prev_day_close": 18.0}, {"option": "DE261113P00670000", "bid": 9.7, "bid_size": 44.0, "ask": 17.3, "ask_size": 36.0, "iv": 0.3939, "open_interest": 11.0, "volume": 1.0, "delta": -0.4652, "gamma": 0.0105, "vega": 0.3703, "theta": -1.1122, "rho": -0.0454, "theo": 13.8943, "change": -6.03, "open": 14.32, "high": 14.32, "low": 14.32, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-06T10:33:32", "percent_change": -29.6314, "prev_day_close": 12.75}, {"option": "DE261113C00672500", "bid": 12.6, "bid_size": 29.0, "ask": 19.8, "ask_size": 34.0, "iv": 0.4372, "open_interest": 5.0, "volume": 4.0, "delta": 0.51, "gamma": 0.0106, "vega": 0.3717, "theta": -1.1056, "rho": 0.0628, "theo": 14.9142, "change": 1.45, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T14:10:55", "percent_change": 10.7807, "prev_day_close": 16.4000000953674}, {"option": "DE261113P00672500", "bid": 11.5, "bid_size": 42.0, "ask": 17.9, "ask_size": 36.0, "iv": 0.3926, "open_interest": 2.0, "volume": 3.0, "delta": -0.4916, "gamma": 0.0106, "vega": 0.3717, "theta": -1.1114, "rho": -0.0488, "theo": 15.0706, "change": -8.5, "open": 14.05, "high": 14.05, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T15:48:53", "percent_change": -39.9061, "prev_day_close": 12.8500003814697}, {"option": "DE261113C00675000", "bid": 10.1, "bid_size": 46.0, "ask": 17.5, "ask_size": 33.0, "iv": 0.4045, "open_interest": 9.0, "volume": 20.0, "delta": 0.4835, "gamma": 0.0106, "vega": 0.3715, "theta": -1.0996, "rho": 0.0596, "theo": 13.6594, "change": 1.33, "open": 13.0, "high": 15.27, "low": 13.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-06T15:58:38", "percent_change": 10.5976, "prev_day_close": 15.1500000953674}, {"option": "DE261113P00675000", "bid": 13.2, "bid_size": 35.0, "ask": 20.0, "ask_size": 33.0, "iv": 0.4082, "open_interest": 9.0, "volume": 4.0, "delta": -0.5183, "gamma": 0.0107, "vega": 0.3711, "theta": -1.1055, "rho": -0.0478, "theo": 16.3196, "change": -8.46, "open": 15.19, "high": 15.19, "low": 15.19, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-11-06T15:45:16", "percent_change": -35.7717, "prev_day_close": 15.2999997138977}, {"option": "DE261113C00677500", "bid": 10.6, "bid_size": 34.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0106, "vega": 0.3697, "theta": -1.0886, "rho": 0.0564, "theo": 12.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DE261113P00677500", "bid": 13.7, "bid_size": 41.0, "ask": 19.9, "ask_size": 32.0, "iv": 0.3762, "open_interest": 20.0, "volume": 1.0, "delta": -0.545, "gamma": 0.0107, "vega": 0.3694, "theta": -1.0946, "rho": -0.051, "theo": 17.6388, "change": -6.03, "open": 19.17, "high": 19.17, "low": 19.17, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-11-06T10:09:56", "percent_change": -23.9286, "prev_day_close": 16.7999997138977}, {"option": "DE261113C00680000", "bid": 8.7, "bid_size": 41.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.4242, "open_interest": 20.0, "volume": 4.0, "delta": 0.4305, "gamma": 0.0106, "vega": 0.3662, "theta": -1.0728, "rho": 0.0532, "theo": 11.3604, "change": 1.69, "open": 13.2, "high": 14.4, "low": 12.03, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-06T15:58:38", "percent_change": 16.019, "prev_day_close": 12.75}, {"option": "DE261113P00680000", "bid": 15.7, "bid_size": 36.0, "ask": 20.4, "ask_size": 29.0, "iv": 0.3705, "open_interest": 40.0, "volume": 2.0, "delta": -0.5716, "gamma": 0.0106, "vega": 0.3659, "theta": -1.079, "rho": -0.0535, "theo": 19.0266, "change": -6.34, "open": 20.21, "high": 20.21, "low": 20.21, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-11-06T10:09:56", "percent_change": -23.8795, "prev_day_close": 17.7000002861023}, {"option": "DE261113C00682500", "bid": 9.4, "bid_size": 11.0, "ask": 14.5, "ask_size": 32.0, "iv": 0.4408, "open_interest": 41.0, "volume": 6.0, "delta": 0.4042, "gamma": 0.0105, "vega": 0.3612, "theta": -1.0522, "rho": 0.05, "theo": 10.3167, "change": 0.65, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T12:43:17", "percent_change": 6.59898, "prev_day_close": 11.9499998092651}, {"option": "DE261113P00682500", "bid": 15.6, "bid_size": 32.0, "ask": 23.8, "ask_size": 24.0, "iv": 0.3737, "open_interest": 2.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0105, "vega": 0.3603, "theta": -1.0582, "rho": -0.0528, "theo": 20.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-11-02T10:32:25", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DE261113C00685000", "bid": 7.7, "bid_size": 27.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.3973, "open_interest": 5.0, "volume": 9.0, "delta": 0.3783, "gamma": 0.0103, "vega": 0.3547, "theta": -1.0271, "rho": 0.0468, "theo": 9.3418, "change": 0.9, "open": 9.66, "high": 10.65, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T15:55:42", "percent_change": 10.5263, "prev_day_close": 10.1999998092651}, {"option": "DE261113P00685000", "bid": 18.0, "bid_size": 23.0, "ask": 25.8, "ask_size": 22.0, "iv": 0.3909, "open_interest": 5.0, "volume": 2.0, "delta": -0.6242, "gamma": 0.0104, "vega": 0.354, "theta": -1.0332, "rho": -0.0557, "theo": 22.0187, "change": -9.54, "open": 20.01, "high": 20.01, "low": 20.01, "tick": "down", "last_trade_price": 20.01, "last_trade_time": "2026-11-06T14:54:33", "percent_change": -32.2843, "prev_day_close": 20.5500001907349}, {"option": "DE261113C00687500", "bid": 7.2, "bid_size": 18.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.4321, "open_interest": 0.0, "volume": 5.0, "delta": 0.3529, "gamma": 0.0101, "vega": 0.3466, "theta": -0.9979, "rho": 0.0437, "theo": 8.4355, "change": -0.25, "open": 9.84, "high": 9.84, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:49:39", "percent_change": -2.85714, "prev_day_close": 9.90000009536743}, {"option": "DE261113P00687500", "bid": 20.6, "bid_size": 16.0, "ask": 26.1, "ask_size": 20.0, "iv": 0.3852, "open_interest": 3.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0102, "vega": 0.3445, "theta": -1.0041, "rho": -0.0534, "theo": 23.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-05T13:46:49", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DE261113C00690000", "bid": 6.3, "bid_size": 24.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.3978, "open_interest": 20.0, "volume": 15.0, "delta": 0.3281, "gamma": 0.0098, "vega": 0.3373, "theta": -0.965, "rho": 0.0407, "theo": 7.5958, "change": 1.57, "open": 6.42, "high": 8.94, "low": 6.42, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T15:15:30", "percent_change": 23.0882, "prev_day_close": 8.40000009536743}, {"option": "DE261113P00690000", "bid": 22.3, "bid_size": 16.0, "ask": 26.1, "ask_size": 7.0, "iv": 0.3591, "open_interest": 4.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0099, "vega": 0.3358, "theta": -0.9709, "rho": -0.0559, "theo": 25.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-30T14:05:39", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "DE261113C00692500", "bid": 3.7, "bid_size": 32.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.3977, "open_interest": 1.0, "volume": 2.0, "delta": 0.304, "gamma": 0.0096, "vega": 0.3266, "theta": -0.9287, "rho": 0.0377, "theo": 6.8204, "change": 1.1, "open": 7.81, "high": 7.9, "low": 7.81, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T14:57:43", "percent_change": 16.1765, "prev_day_close": 7.5}, {"option": "DE261113P00692500", "bid": 22.1, "bid_size": 23.0, "ask": 28.3, "ask_size": 15.0, "iv": 0.333, "open_interest": 0.0, "volume": 1.0, "delta": -0.699, "gamma": 0.0096, "vega": 0.3255, "theta": -0.9349, "rho": -0.0589, "theo": 27.0134, "change": -7.9, "open": 27.65, "high": 27.65, "low": 27.65, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-06T10:09:56", "percent_change": -22.2222, "prev_day_close": 25.1999998092651}, {"option": "DE261113C00695000", "bid": 4.8, "bid_size": 21.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.3942, "open_interest": 1.0, "volume": 7.0, "delta": 0.2808, "gamma": 0.0092, "vega": 0.3149, "theta": -0.8896, "rho": 0.0348, "theo": 6.1081, "change": 1.3, "open": 6.9, "high": 7.12, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T15:06:50", "percent_change": 24.5283, "prev_day_close": 6.79999995231628}, {"option": "DE261113P00695000", "bid": 25.6, "bid_size": 13.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0093, "vega": 0.312, "theta": -0.8956, "rho": -0.0558, "theo": 28.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "DE261113C00697500", "bid": 4.2, "bid_size": 24.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.3854, "open_interest": 22.0, "volume": 4.0, "delta": 0.2585, "gamma": 0.0089, "vega": 0.3024, "theta": -0.8483, "rho": 0.0321, "theo": 5.4552, "change": 0.3, "open": 5.9, "high": 6.3, "low": 5.9, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:42:13", "percent_change": 5.26316, "prev_day_close": 5.90000009536743}, {"option": "DE261113P00697500", "bid": 26.0, "bid_size": 16.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0089, "vega": 0.3002, "theta": -0.8541, "rho": -0.0572, "theo": 30.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "DE261113C00700000", "bid": 3.9, "bid_size": 24.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.393, "open_interest": 31.0, "volume": 42.0, "delta": 0.2372, "gamma": 0.0085, "vega": 0.2889, "theta": -0.8052, "rho": 0.0294, "theo": 4.8594, "change": 0.3, "open": 4.85, "high": 5.63, "low": 4.85, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T15:06:50", "percent_change": 6.0, "prev_day_close": 5.29999995231628}, {"option": "DE261113P00700000", "bid": 28.0, "bid_size": 17.0, "ask": 33.6, "ask_size": 7.0, "iv": 0.3218, "open_interest": 1.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0086, "vega": 0.2867, "theta": -0.8112, "rho": -0.0549, "theo": 32.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-10-07T10:48:16", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "DE261113C00702500", "bid": 3.8, "bid_size": 10.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.3996, "open_interest": 8.0, "volume": 8.0, "delta": 0.2169, "gamma": 0.0081, "vega": 0.2749, "theta": -0.7609, "rho": 0.0269, "theo": 4.3181, "change": 0.72, "open": 5.12, "high": 5.19, "low": 4.9, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-06T14:49:12", "percent_change": 16.1798, "prev_day_close": 4.64999997615814}, {"option": "DE261113P00702500", "bid": 30.0, "bid_size": 12.0, "ask": 37.3, "ask_size": 13.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0081, "vega": 0.2715, "theta": -0.7664, "rho": -0.0563, "theo": 34.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "DE261113C00705000", "bid": 2.6, "bid_size": 27.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.3781, "open_interest": 18.0, "volume": 13.0, "delta": 0.1978, "gamma": 0.0077, "vega": 0.2606, "theta": -0.7158, "rho": 0.0246, "theo": 3.8273, "change": -0.4, "open": 4.5, "high": 4.65, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:53:16", "percent_change": -9.52381, "prev_day_close": 4.30000007152557}, {"option": "DE261113P00705000", "bid": 33.6, "bid_size": 13.0, "ask": 38.1, "ask_size": 13.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0077, "vega": 0.2576, "theta": -0.7214, "rho": -0.0566, "theo": 36.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "DE261113C00707500", "bid": 1.45, "bid_size": 33.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.3651, "open_interest": 8.0, "volume": 5.0, "delta": 0.1798, "gamma": 0.0072, "vega": 0.2458, "theta": -0.6706, "rho": 0.0223, "theo": 3.3846, "change": 0.535, "open": 3.85, "high": 4.15, "low": 3.85, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-06T14:33:48", "percent_change": 14.965, "prev_day_close": 3.70000004768372}, {"option": "DE261113P00707500", "bid": 34.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0073, "vega": 0.2406, "theta": -0.6761, "rho": -0.0526, "theo": 38.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "DE261113C00710000", "bid": 1.95, "bid_size": 25.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.388, "open_interest": 31.0, "volume": 3.0, "delta": 0.163, "gamma": 0.0068, "vega": 0.2311, "theta": -0.6256, "rho": 0.0202, "theo": 2.9864, "change": 0.665, "open": 2.9, "high": 3.64, "low": 2.9, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-06T14:14:35", "percent_change": 22.3529, "prev_day_close": 3.02499997615814}, {"option": "DE261113P00710000", "bid": 36.0, "bid_size": 11.0, "ask": 42.4, "ask_size": 11.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0068, "vega": 0.2269, "theta": -0.6308, "rho": -0.053, "theo": 40.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "DE261113C00712500", "bid": 1.9, "bid_size": 22.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.3963, "open_interest": 7.0, "volume": 4.0, "delta": 0.1473, "gamma": 0.0064, "vega": 0.2164, "theta": -0.5813, "rho": 0.0183, "theo": 2.6291, "change": 0.245, "open": 3.05, "high": 3.26, "low": 3.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T14:08:56", "percent_change": 8.23529, "prev_day_close": 3.02499997615814}, {"option": "DE261113P00712500", "bid": 38.0, "bid_size": 11.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0064, "vega": 0.2126, "theta": -0.5865, "rho": -0.0537, "theo": 42.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "DE261113C00715000", "bid": 1.25, "bid_size": 25.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3843, "open_interest": 53.0, "volume": 2.0, "delta": 0.1327, "gamma": 0.0059, "vega": 0.2017, "theta": -0.538, "rho": 0.0165, "theo": 2.3102, "change": 0.26, "open": 2.6, "high": 2.81, "low": 2.6, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T14:03:58", "percent_change": 10.1961, "prev_day_close": 2.69999992847443}, {"option": "DE261113P00715000", "bid": 41.0, "bid_size": 11.0, "ask": 48.2, "ask_size": 11.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.006, "vega": 0.1954, "theta": -0.5429, "rho": -0.0495, "theo": 45.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "DE261113C00717500", "bid": 0.3, "bid_size": 33.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.3677, "open_interest": 55.0, "volume": 2.0, "delta": 0.1193, "gamma": 0.0055, "vega": 0.1876, "theta": -0.4961, "rho": 0.0148, "theo": 2.0259, "change": -0.01, "open": 2.2, "high": 2.24, "low": 2.2, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T11:23:59", "percent_change": -0.444444, "prev_day_close": 2.32500004768372}, {"option": "DE261113P00717500", "bid": 44.7, "bid_size": 11.0, "ask": 49.9, "ask_size": 11.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0056, "vega": 0.1822, "theta": -0.5006, "rho": -0.0471, "theo": 47.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "DE261113C00720000", "bid": 1.25, "bid_size": 20.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.3963, "open_interest": 26.0, "volume": 19.0, "delta": 0.107, "gamma": 0.0051, "vega": 0.1737, "theta": -0.4558, "rho": 0.0133, "theo": 1.7733, "change": -1.175, "open": 2.05, "high": 2.15, "low": 1.76, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:16:15", "percent_change": -35.3383, "prev_day_close": 2.14999997615814}, {"option": "DE261113P00720000", "bid": 45.0, "bid_size": 11.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0051, "vega": 0.1687, "theta": -0.4601, "rho": -0.0472, "theo": 49.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "DE261113C00722500", "bid": 1.05, "bid_size": 33.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.3958, "open_interest": 17.0, "volume": 2.0, "delta": 0.0957, "gamma": 0.0047, "vega": 0.1602, "theta": -0.4174, "rho": 0.0119, "theo": 1.5499, "change": -2.05, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T11:06:54", "percent_change": -51.8987, "prev_day_close": 1.69999992847443}, {"option": "DE261113P00722500", "bid": 49.2, "bid_size": 11.0, "ask": 54.3, "ask_size": 11.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0047, "vega": 0.1533, "theta": -0.4212, "rho": -0.0446, "theo": 51.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "DE261113C00725000", "bid": 0.3, "bid_size": 47.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.374, "open_interest": 47.0, "volume": 5.0, "delta": 0.0854, "gamma": 0.0043, "vega": 0.1476, "theta": -0.3809, "rho": 0.0106, "theo": 1.3522, "change": -0.255, "open": 1.76, "high": 1.77, "low": 1.6, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T15:25:40", "percent_change": -12.5926, "prev_day_close": 1.67499995231628}, {"option": "DE261113P00725000", "bid": 50.0, "bid_size": 6.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0043, "vega": 0.1409, "theta": -0.384, "rho": -0.0409, "theo": 54.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "DE261113C00727500", "bid": 0.2, "bid_size": 50.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.4101, "open_interest": 7.0, "volume": 7.0, "delta": 0.0761, "gamma": 0.0039, "vega": 0.1353, "theta": -0.3466, "rho": 0.0094, "theo": 1.1781, "change": -0.325, "open": 1.35, "high": 1.5, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:34:19", "percent_change": -19.403, "prev_day_close": 1.94999998807907}, {"option": "DE261113P00727500", "bid": 52.4, "bid_size": 11.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.004, "vega": 0.1288, "theta": -0.349, "rho": -0.0376, "theo": 56.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "DE261113C00730000", "bid": 0.65, "bid_size": 13.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.3917, "open_interest": 31.0, "volume": 80.0, "delta": 0.0676, "gamma": 0.0036, "vega": 0.1237, "theta": -0.3144, "rho": 0.0084, "theo": 1.0252, "change": 0.065, "open": 1.3, "high": 1.39, "low": 1.25, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T12:18:09", "percent_change": 4.90566, "prev_day_close": 1.07499998807907}, {"option": "DE261113P00730000", "bid": 55.0, "bid_size": 11.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.3172, "open_interest": 1.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0036, "vega": 0.1162, "theta": -0.3162, "rho": -0.0384, "theo": 58.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-10-07T10:48:16", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "DE261113C00732500", "bid": 0.15, "bid_size": 39.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.3867, "open_interest": 1.0, "volume": 2.0, "delta": 0.06, "gamma": 0.0033, "vega": 0.1129, "theta": -0.2844, "rho": 0.0074, "theo": 0.8909, "change": -0.6, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:23:57", "percent_change": -32.4324, "prev_day_close": 1.17499998211861}, {"option": "DE261113P00732500", "bid": 57.1, "bid_size": 11.0, "ask": 63.9, "ask_size": 6.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0033, "vega": 0.1053, "theta": -0.2852, "rho": -0.0337, "theo": 61.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "DE261113C00735000", "bid": 0.4, "bid_size": 35.0, "ask": 1.5, "ask_size": 40.0, "iv": 0.4056, "open_interest": 9.0, "volume": 3.0, "delta": 0.0531, "gamma": 0.003, "vega": 0.1027, "theta": -0.2566, "rho": 0.0066, "theo": 0.7734, "change": -0.825, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:50:28", "percent_change": -47.8261, "prev_day_close": 0.950000002980232}, {"option": "DE261113P00735000", "bid": 59.5, "bid_size": 11.0, "ask": 66.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.003, "vega": 0.0951, "theta": -0.2563, "rho": -0.0307, "theo": 63.6154, "change": 0.0, "open": 0.0, "high": 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": "DE261113C00737500", "bid": 0.1, "bid_size": 36.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.4287, "open_interest": 10.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0027, "vega": 0.0932, "theta": -0.231, "rho": 0.0058, "theo": 0.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:51:42", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "DE261113P00737500", "bid": 62.0, "bid_size": 11.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0027, "vega": 0.0851, "theta": -0.2298, "rho": -0.0314, "theo": 66.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "DE261113C00740000", "bid": 0.05, "bid_size": 38.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.5044, "open_interest": 56.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0024, "vega": 0.0845, "theta": -0.2075, "rho": 0.0051, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T10:26:02", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "DE261113P00740000", "bid": 64.1, "bid_size": 7.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0024, "vega": 0.0761, "theta": -0.205, "rho": -0.0262, "theo": 68.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500022888184}, {"option": "DE261113C00742500", "bid": 0.05, "bid_size": 12.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0022, "vega": 0.0763, "theta": -0.1859, "rho": 0.0045, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "DE261113P00742500", "bid": 66.5, "bid_size": 7.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0021, "vega": 0.0681, "theta": -0.1821, "rho": -0.0238, "theo": 70.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "DE261113C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.002, "vega": 0.0688, "theta": -0.1663, "rho": 0.004, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DE261113P00745000", "bid": 69.6, "bid_size": 3.0, "ask": 76.4, "ask_size": 3.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0019, "vega": 0.0602, "theta": -0.1616, "rho": -0.0242, "theo": 73.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "DE261113C00747500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0018, "vega": 0.062, "theta": -0.1484, "rho": 0.0035, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DE261113P00747500", "bid": 71.4, "bid_size": 7.0, "ask": 78.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0017, "vega": 0.0537, "theta": -0.1426, "rho": -0.0191, "theo": 75.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "DE261113C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 46.0, "iv": 0.4761, "open_interest": 68.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0016, "vega": 0.0557, "theta": -0.1323, "rho": 0.0031, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T12:56:20", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DE261113P00750000", "bid": 74.7, "bid_size": 6.0, "ask": 80.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0015, "vega": 0.0472, "theta": -0.1251, "rho": -0.0184, "theo": 78.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "DE261113C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.5607, "open_interest": 0.0, "volume": 2.0, "delta": 0.0191, "gamma": 0.0012, "vega": 0.0448, "theta": -0.1046, "rho": 0.0024, "theo": 0.243, "change": 0.55, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:55:44", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DE261113P00755000", "bid": 79.1, "bid_size": 11.0, "ask": 85.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0012, "vega": 0.0372, "theta": -0.0959, "rho": -0.013, "theo": 83.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "DE261113C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.6517, "open_interest": 41.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.001, "vega": 0.0358, "theta": -0.0823, "rho": 0.0018, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:38:26", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DE261113P00760000", "bid": 84.0, "bid_size": 11.0, "ask": 91.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0009, "vega": 0.0277, "theta": -0.0719, "rho": -0.012, "theo": 88.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "DE261113C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6521, "open_interest": 2.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0006, "vega": 0.0226, "theta": -0.0503, "rho": 0.001, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:36:57", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DE261113P00770000", "bid": 94.0, "bid_size": 7.0, "ask": 101.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0005, "vega": 0.0157, "theta": -0.0389, "rho": -0.0077, "theo": 98.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "DE261113C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.7476, "open_interest": 5.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0304, "rho": 0.0006, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T15:53:50", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DE261113P00780000", "bid": 104.0, "bid_size": 7.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0199, "rho": -0.0046, "theo": 108.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "DE261113C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8092, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0183, "rho": 0.0004, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-12T11:09:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DE261113P00790000", "bid": 114.0, "bid_size": 2.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0097, "rho": -0.0025, "theo": 118.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "DE261113C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4659, "open_interest": 3.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0054, "theta": -0.011, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-10-05T15:21:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DE261113P00800000", "bid": 124.0, "bid_size": 7.0, "ask": 131.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0046, "rho": -0.0012, "theo": 127.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "DE261113C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8784, "open_interest": 6.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0066, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T10:46:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261113P00810000", "bid": 134.0, "bid_size": 7.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": -0.0006, "theo": 137.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "DE261113C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.9572, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0021, "theta": -0.004, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-13T12:31:26", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261113P00820000", "bid": 144.4, "bid_size": 7.0, "ask": 151.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": -0.0002, "theo": 147.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.450004577637}, {"option": "DE261113C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 4.0, "iv": 1.0047, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0024, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-13T12:24:44", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261113P00830000", "bid": 154.0, "bid_size": 7.0, "ask": 161.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 157.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "DE261113C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 8.0, "iv": 1.0553, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-14T15:38:41", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DE261113P00840000", "bid": 164.0, "bid_size": 7.0, "ask": 171.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 167.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "DE261113C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1242, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T15:39:03", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DE261113P00850000", "bid": 174.3, "bid_size": 7.0, "ask": 181.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 177.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.0, "last_trade_time": "2026-10-12T15:57:15", "percent_change": 0.0, "prev_day_close": 175.450004577637}, {"option": "DE261113C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.5971, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-14T15:39:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DE261113P00860000", "bid": 184.0, "bid_size": 6.0, "ask": 191.2, "ask_size": 3.0, "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": 187.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.95, "last_trade_time": "2026-10-12T15:57:15", "percent_change": 0.0, "prev_day_close": 185.450004577637}, {"option": "DE261120C00520000", "bid": 150.2, "bid_size": 4.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0241, "theta": -0.0405, "rho": 0.1973, "theo": 153.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "DE261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.7823, "open_interest": 7.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0241, "theta": -0.0406, "rho": -0.0015, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DE261120C00530000", "bid": 140.2, "bid_size": 11.0, "ask": 147.0, "ask_size": 11.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0323, "theta": -0.0536, "rho": 0.2005, "theo": 143.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "DE261120P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.8027, "open_interest": 14.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0004, "vega": 0.0323, "theta": -0.0537, "rho": -0.0022, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:44:56", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DE261120C00540000", "bid": 130.3, "bid_size": 11.0, "ask": 136.9, "ask_size": 11.0, "iv": 0.5564, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0431, "theta": -0.0706, "rho": 0.2034, "theo": 133.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-10-14T09:33:19", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "DE261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.6181, "open_interest": 51.0, "volume": 3.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0431, "theta": -0.0708, "rho": -0.003, "theo": 0.2864, "change": -0.45, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:49:09", "percent_change": -52.9412, "prev_day_close": 0.975000023841858}, {"option": "DE261120C00550000", "bid": 121.0, "bid_size": 11.0, "ask": 127.2, "ask_size": 11.0, "iv": 0.577, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0006, "vega": 0.0572, "theta": -0.0925, "rho": 0.206, "theo": 123.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.56, "last_trade_time": "2026-10-20T10:52:15", "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "DE261120P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 57.0, "iv": 0.5798, "open_interest": 38.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0006, "vega": 0.0573, "theta": -0.0927, "rho": -0.0041, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:46:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DE261120C00560000", "bid": 111.4, "bid_size": 11.0, "ask": 117.5, "ask_size": 11.0, "iv": 0.564, "open_interest": 9.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0009, "vega": 0.0755, "theta": -0.1202, "rho": 0.208, "theo": 113.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.42, "last_trade_time": "2026-10-20T10:52:16", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "DE261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 49.0, "iv": 0.4885, "open_interest": 58.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0009, "vega": 0.0758, "theta": -0.1205, "rho": -0.0058, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DE261120C00570000", "bid": 100.8, "bid_size": 11.0, "ask": 107.4, "ask_size": 11.0, "iv": 0.4876, "open_interest": 7.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0012, "vega": 0.0986, "theta": -0.155, "rho": 0.2094, "theo": 103.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.07, "last_trade_time": "2026-10-23T10:33:24", "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "DE261120P00570000", "bid": 0.35, "bid_size": 16.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.4659, "open_interest": 88.0, "volume": 20.0, "delta": -0.0331, "gamma": 0.0012, "vega": 0.0986, "theta": -0.1554, "rho": -0.008, "theo": 0.8095, "change": -0.55, "open": 2.73, "high": 2.73, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:51:36", "percent_change": -40.7407, "prev_day_close": 1.30000002682209}, {"option": "DE261120C00580000", "bid": 91.3, "bid_size": 11.0, "ask": 98.0, "ask_size": 11.0, "iv": 0.4868, "open_interest": 6.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0016, "vega": 0.1274, "theta": -0.1977, "rho": 0.21, "theo": 94.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.74, "last_trade_time": "2026-10-23T10:33:25", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "DE261120P00580000", "bid": 0.75, "bid_size": 15.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4588, "open_interest": 200.0, "volume": 25.0, "delta": -0.0455, "gamma": 0.0016, "vega": 0.1275, "theta": -0.1984, "rho": -0.0108, "theo": 1.1417, "change": -0.745, "open": 1.9, "high": 1.9, "low": 0.75, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:51:36", "percent_change": -38.7013, "prev_day_close": 1.17500001192093}, {"option": "DE261120C00590000", "bid": 82.1, "bid_size": 11.0, "ask": 88.6, "ask_size": 11.0, "iv": 0.4821, "open_interest": 10.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0021, "vega": 0.1627, "theta": -0.2491, "rho": 0.2094, "theo": 84.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-20T10:39:42", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "DE261120P00590000", "bid": 0.8, "bid_size": 43.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.4435, "open_interest": 117.0, "volume": 2.0, "delta": -0.0621, "gamma": 0.0021, "vega": 0.163, "theta": -0.2501, "rho": -0.0147, "theo": 1.6055, "change": -0.125, "open": 4.29, "high": 4.29, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:45:15", "percent_change": -4.85437, "prev_day_close": 1.47499999403954}, {"option": "DE261120C00595000", "bid": 77.1, "bid_size": 11.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.468, "open_interest": 2.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0023, "vega": 0.1831, "theta": -0.2781, "rho": 0.2086, "theo": 80.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-10-20T10:39:43", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "DE261120P00595000", "bid": 1.1, "bid_size": 41.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.4458, "open_interest": 28.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0024, "vega": 0.1835, "theta": -0.2792, "rho": -0.0173, "theo": 1.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T11:43:16", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DE261120C00600000", "bid": 72.1, "bid_size": 11.0, "ask": 79.4, "ask_size": 11.0, "iv": 0.4529, "open_interest": 4.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0027, "vega": 0.2048, "theta": -0.3093, "rho": 0.2074, "theo": 75.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-13T14:05:59", "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "DE261120P00600000", "bid": 1.4, "bid_size": 48.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.4301, "open_interest": 113.0, "volume": 43.0, "delta": -0.084, "gamma": 0.0027, "vega": 0.2052, "theta": -0.3106, "rho": -0.0197, "theo": 2.2483, "change": -1.5, "open": 3.7, "high": 3.8, "low": 1.95, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:43:43", "percent_change": -41.6667, "prev_day_close": 2.09999996423721}, {"option": "DE261120C00605000", "bid": 68.8, "bid_size": 11.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.003, "vega": 0.2284, "theta": -0.3424, "rho": 0.2058, "theo": 70.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "DE261120P00605000", "bid": 1.8, "bid_size": 41.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.4298, "open_interest": 6.0, "volume": 2.0, "delta": -0.0974, "gamma": 0.003, "vega": 0.2285, "theta": -0.344, "rho": -0.023, "theo": 2.6546, "change": -2.4, "open": 2.6, "high": 3.3, "low": 2.6, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:11:38", "percent_change": -42.1053, "prev_day_close": 2.60000002384186}, {"option": "DE261120C00610000", "bid": 64.7, "bid_size": 11.0, "ask": 71.0, "ask_size": 11.0, "iv": 0.4833, "open_interest": 5.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0034, "vega": 0.2533, "theta": -0.3773, "rho": 0.2036, "theo": 66.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.64, "last_trade_time": "2026-10-30T10:26:40", "percent_change": 0.0, "prev_day_close": 69.1499977111816}, {"option": "DE261120P00610000", "bid": 2.2, "bid_size": 31.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.4178, "open_interest": 360.0, "volume": 40.0, "delta": -0.1126, "gamma": 0.0034, "vega": 0.2539, "theta": -0.3792, "rho": -0.0261, "theo": 3.1311, "change": -1.72, "open": 3.64, "high": 4.3, "low": 2.88, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T14:43:43", "percent_change": -37.3913, "prev_day_close": 2.89999997615814}, {"option": "DE261120C00615000", "bid": 59.8, "bid_size": 13.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0038, "vega": 0.2796, "theta": -0.4136, "rho": 0.2009, "theo": 61.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "DE261120P00615000", "bid": 2.3, "bid_size": 28.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.4719, "open_interest": 12.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0038, "vega": 0.2797, "theta": -0.4158, "rho": -0.0302, "theo": 3.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-05T13:31:15", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "DE261120C00620000", "bid": 55.9, "bid_size": 11.0, "ask": 60.9, "ask_size": 11.0, "iv": 0.4448, "open_interest": 9.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0042, "vega": 0.3068, "theta": -0.4509, "rho": 0.1977, "theo": 57.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.06, "last_trade_time": "2026-10-30T10:26:40", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "DE261120P00620000", "bid": 3.2, "bid_size": 26.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.406, "open_interest": 427.0, "volume": 39.0, "delta": -0.1492, "gamma": 0.0042, "vega": 0.308, "theta": -0.454, "rho": -0.0342, "theo": 4.3393, "change": -2.36, "open": 6.47, "high": 6.47, "low": 3.2, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-11-06T14:43:45", "percent_change": -37.1654, "prev_day_close": 4.00000011920929}, {"option": "DE261120C00622500", "bid": 53.5, "bid_size": 12.0, "ask": 58.8, "ask_size": 11.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0044, "vega": 0.3206, "theta": -0.4698, "rho": 0.1958, "theo": 55.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.34, "last_trade_time": "2026-10-30T10:39:00", "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "DE261120P00622500", "bid": 2.3, "bid_size": 36.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.441, "open_interest": 13.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0044, "vega": 0.3216, "theta": -0.473, "rho": -0.0364, "theo": 4.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T09:37:31", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DE261120C00625000", "bid": 51.7, "bid_size": 11.0, "ask": 56.6, "ask_size": 11.0, "iv": 0.438, "open_interest": 2.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0046, "vega": 0.3347, "theta": -0.4887, "rho": 0.1938, "theo": 53.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-10-21T09:30:49", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "DE261120P00625000", "bid": 3.6, "bid_size": 31.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.4352, "open_interest": 13.0, "volume": 25.0, "delta": -0.1706, "gamma": 0.0047, "vega": 0.3354, "theta": -0.4921, "rho": -0.0393, "theo": 5.0855, "change": -2.2, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T13:21:18", "percent_change": -28.9474, "prev_day_close": 5.85000014305115}, {"option": "DE261120C00627500", "bid": 49.4, "bid_size": 11.0, "ask": 54.1, "ask_size": 11.0, "iv": 0.4259, "open_interest": 7.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0048, "vega": 0.3489, "theta": -0.5075, "rho": 0.1916, "theo": 51.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-26T11:05:56", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "DE261120P00627500", "bid": 4.2, "bid_size": 24.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.4288, "open_interest": 26.0, "volume": 1.0, "delta": -0.1822, "gamma": 0.0049, "vega": 0.351, "theta": -0.5111, "rho": -0.041, "theo": 5.4997, "change": -1.7, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T12:13:22", "percent_change": -21.25, "prev_day_close": 4.94999980926514}, {"option": "DE261120C00630000", "bid": 47.3, "bid_size": 13.0, "ask": 52.3, "ask_size": 11.0, "iv": 0.4259, "open_interest": 44.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0051, "vega": 0.3629, "theta": -0.5262, "rho": 0.1893, "theo": 49.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "DE261120P00630000", "bid": 4.8, "bid_size": 27.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.4041, "open_interest": 101.0, "volume": 12.0, "delta": -0.1944, "gamma": 0.0051, "vega": 0.3642, "theta": -0.5301, "rho": -0.044, "theo": 5.947, "change": -2.0, "open": 6.0, "high": 6.2, "low": 4.7, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:50:17", "percent_change": -24.3902, "prev_day_close": 5.54999995231628}, {"option": "DE261120C00632500", "bid": 45.0, "bid_size": 11.0, "ask": 50.6, "ask_size": 11.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0053, "vega": 0.3767, "theta": -0.5447, "rho": 0.1868, "theo": 47.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "DE261120P00632500", "bid": 4.9, "bid_size": 28.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.4256, "open_interest": 11.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0053, "vega": 0.3775, "theta": -0.5483, "rho": -0.0465, "theo": 6.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-04T12:46:25", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "DE261120C00635000", "bid": 41.1, "bid_size": 4.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.408, "open_interest": 11.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0055, "vega": 0.3906, "theta": -0.5629, "rho": 0.1842, "theo": 45.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "DE261120P00635000", "bid": 4.9, "bid_size": 8.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4163, "open_interest": 4.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0056, "vega": 0.391, "theta": -0.5666, "rho": -0.05, "theo": 6.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T12:48:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DE261120C00637500", "bid": 41.1, "bid_size": 13.0, "ask": 46.6, "ask_size": 12.0, "iv": 0.4182, "open_interest": 2.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0058, "vega": 0.4044, "theta": -0.5806, "rho": 0.1813, "theo": 43.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-10-27T15:06:40", "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "DE261120P00637500", "bid": 5.7, "bid_size": 25.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.4116, "open_interest": 4.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0058, "vega": 0.4061, "theta": -0.5846, "rho": -0.0519, "theo": 7.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DE261120C00640000", "bid": 39.1, "bid_size": 20.0, "ask": 43.7, "ask_size": 14.0, "iv": 0.403, "open_interest": 89.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.006, "vega": 0.4176, "theta": -0.5977, "rho": 0.1783, "theo": 41.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "DE261120P00640000", "bid": 6.5, "bid_size": 26.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.421, "open_interest": 83.0, "volume": 8.0, "delta": -0.2491, "gamma": 0.006, "vega": 0.4189, "theta": -0.6024, "rho": -0.0555, "theo": 8.0627, "change": -2.8, "open": 7.0, "high": 8.25, "low": 7.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T15:50:17", "percent_change": -25.3394, "prev_day_close": 7.55000019073486}, {"option": "DE261120C00642500", "bid": 38.2, "bid_size": 10.0, "ask": 42.4, "ask_size": 13.0, "iv": 0.419, "open_interest": 2.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0062, "vega": 0.4304, "theta": -0.6142, "rho": 0.1752, "theo": 39.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-19T11:52:30", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DE261120P00642500", "bid": 7.0, "bid_size": 20.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0062, "vega": 0.4315, "theta": -0.6191, "rho": -0.0585, "theo": 8.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DE261120C00645000", "bid": 34.0, "bid_size": 11.0, "ask": 39.7, "ask_size": 2.0, "iv": 0.3801, "open_interest": 3.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0064, "vega": 0.4429, "theta": -0.6299, "rho": 0.1719, "theo": 37.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.12, "last_trade_time": "2026-10-30T13:30:52", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "DE261120P00645000", "bid": 7.2, "bid_size": 23.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.4008, "open_interest": 3.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0064, "vega": 0.4437, "theta": -0.635, "rho": -0.0622, "theo": 9.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-05T11:50:31", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DE261120C00647500", "bid": 33.1, "bid_size": 20.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.4008, "open_interest": 11.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0066, "vega": 0.4549, "theta": -0.6447, "rho": 0.1684, "theo": 35.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-11-04T09:51:44", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "DE261120P00647500", "bid": 7.8, "bid_size": 25.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0067, "vega": 0.4566, "theta": -0.65, "rho": -0.0644, "theo": 10.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DE261120C00650000", "bid": 31.0, "bid_size": 31.0, "ask": 37.2, "ask_size": 16.0, "iv": 0.3948, "open_interest": 49.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0068, "vega": 0.4661, "theta": -0.6585, "rho": 0.1648, "theo": 33.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T15:31:19", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "DE261120P00650000", "bid": 9.4, "bid_size": 22.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.4119, "open_interest": 107.0, "volume": 8.0, "delta": -0.313, "gamma": 0.0069, "vega": 0.4672, "theta": -0.664, "rho": -0.0686, "theo": 10.7923, "change": -4.45, "open": 16.78, "high": 16.78, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T14:14:40", "percent_change": -30.3754, "prev_day_close": 10.0999999046326}, {"option": "DE261120C00652500", "bid": 28.7, "bid_size": 31.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.007, "vega": 0.4765, "theta": -0.6711, "rho": 0.161, "theo": 32.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T15:37:57", "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "DE261120P00652500", "bid": 8.8, "bid_size": 34.0, "ask": 15.4, "ask_size": 25.0, "iv": 0.4017, "open_interest": 2.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.007, "vega": 0.4773, "theta": -0.6769, "rho": -0.0719, "theo": 11.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-02T10:50:01", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "DE261120C00655000", "bid": 27.2, "bid_size": 27.0, "ask": 34.3, "ask_size": 16.0, "iv": 0.3919, "open_interest": 10.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0072, "vega": 0.4862, "theta": -0.6826, "rho": 0.1571, "theo": 30.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-30T10:58:39", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "DE261120P00655000", "bid": 10.3, "bid_size": 26.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.3888, "open_interest": 2.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0072, "vega": 0.4868, "theta": -0.6886, "rho": -0.0759, "theo": 12.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-29T11:45:32", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "DE261120C00657500", "bid": 26.6, "bid_size": 22.0, "ask": 32.8, "ask_size": 17.0, "iv": 0.4017, "open_interest": 2.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0073, "vega": 0.4951, "theta": -0.6927, "rho": 0.153, "theo": 29.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-02T15:24:27", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "DE261120P00657500", "bid": 10.8, "bid_size": 28.0, "ask": 16.1, "ask_size": 26.0, "iv": 0.3906, "open_interest": 8.0, "volume": 3.0, "delta": -0.3662, "gamma": 0.0074, "vega": 0.4961, "theta": -0.6989, "rho": -0.0781, "theo": 13.3024, "change": -6.72, "open": 11.98, "high": 11.98, "low": 11.98, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-11-06T14:56:52", "percent_change": -35.9358, "prev_day_close": 13.1500000953674}, {"option": "DE261120C00660000", "bid": 24.1, "bid_size": 39.0, "ask": 29.9, "ask_size": 19.0, "iv": 0.3775, "open_interest": 55.0, "volume": 0.0, "delta": 0.6183, "gamma": 0.0075, "vega": 0.5028, "theta": -0.7014, "rho": 0.1488, "theo": 27.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-05T15:06:20", "percent_change": 0.0, "prev_day_close": 29.2499990463257}, {"option": "DE261120P00660000", "bid": 12.0, "bid_size": 29.0, "ask": 16.2, "ask_size": 20.0, "iv": 0.3834, "open_interest": 59.0, "volume": 4.0, "delta": -0.3849, "gamma": 0.0075, "vega": 0.5035, "theta": -0.7078, "rho": -0.0814, "theo": 14.2359, "change": -6.63, "open": 18.84, "high": 18.84, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-06T14:43:16", "percent_change": -34.0, "prev_day_close": 13.5999999046326}, {"option": "DE261120C00662500", "bid": 23.9, "bid_size": 20.0, "ask": 29.4, "ask_size": 17.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.0076, "vega": 0.5095, "theta": -0.7086, "rho": 0.1446, "theo": 25.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DE261120P00662500", "bid": 12.3, "bid_size": 39.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.3656, "open_interest": 6.0, "volume": 34.0, "delta": -0.4039, "gamma": 0.0077, "vega": 0.5099, "theta": -0.7151, "rho": -0.0859, "theo": 15.2173, "change": -5.7, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T13:12:43", "percent_change": -27.4038, "prev_day_close": 13.75}, {"option": "DE261120C00665000", "bid": 23.2, "bid_size": 15.0, "ask": 27.0, "ask_size": 31.0, "iv": 0.396, "open_interest": 56.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0077, "vega": 0.5152, "theta": -0.7142, "rho": 0.1402, "theo": 24.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T15:06:20", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DE261120P00665000", "bid": 13.7, "bid_size": 38.0, "ask": 17.7, "ask_size": 15.0, "iv": 0.3628, "open_interest": 11.0, "volume": 0.0, "delta": -0.4232, "gamma": 0.0078, "vega": 0.5157, "theta": -0.7211, "rho": -0.088, "theo": 16.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T13:57:45", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "DE261120C00667500", "bid": 21.8, "bid_size": 13.0, "ask": 25.8, "ask_size": 22.0, "iv": 0.3969, "open_interest": 8.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0078, "vega": 0.5197, "theta": -0.7181, "rho": 0.1357, "theo": 23.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T10:18:54", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "DE261120P00667500", "bid": 14.4, "bid_size": 43.0, "ask": 18.2, "ask_size": 25.0, "iv": 0.3619, "open_interest": 3.0, "volume": 20.0, "delta": -0.4428, "gamma": 0.0079, "vega": 0.5198, "theta": -0.7252, "rho": -0.0922, "theo": 17.3366, "change": -6.6, "open": 19.5, "high": 19.5, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-06T13:35:19", "percent_change": -27.8481, "prev_day_close": 16.2000002861023}, {"option": "DE261120C00670000", "bid": 20.2, "bid_size": 17.0, "ask": 24.2, "ask_size": 33.0, "iv": 0.391, "open_interest": 97.0, "volume": 3.0, "delta": 0.5414, "gamma": 0.0079, "vega": 0.5229, "theta": -0.7204, "rho": 0.1312, "theo": 21.6511, "change": 3.75, "open": 21.4, "high": 23.0, "low": 21.1, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T13:08:29", "percent_change": 19.4805, "prev_day_close": 22.9000005722046}, {"option": "DE261120P00670000", "bid": 16.1, "bid_size": 32.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.3629, "open_interest": 21.0, "volume": 7.0, "delta": -0.4626, "gamma": 0.008, "vega": 0.5228, "theta": -0.7276, "rho": -0.0956, "theo": 18.4743, "change": -5.85, "open": 20.0, "high": 20.0, "low": 17.8, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T15:21:17", "percent_change": -24.7357, "prev_day_close": 17.4000000953674}, {"option": "DE261120C00672500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00672500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00675000", "bid": 16.3, "bid_size": 56.0, "ask": 20.3, "ask_size": 18.0, "iv": 0.3635, "open_interest": 29.0, "volume": 14.0, "delta": 0.5018, "gamma": 0.008, "vega": 0.5257, "theta": -0.7198, "rho": 0.1218, "theo": 19.0726, "change": 2.65, "open": 16.45, "high": 21.37, "low": 16.45, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T15:09:51", "percent_change": 15.2738, "prev_day_close": 20.0}, {"option": "DE261120P00675000", "bid": 18.5, "bid_size": 32.0, "ask": 22.2, "ask_size": 28.0, "iv": 0.3676, "open_interest": 35.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0081, "vega": 0.5247, "theta": -0.7275, "rho": -0.1008, "theo": 20.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T13:25:57", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "DE261120C00677500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00677500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00680000", "bid": 15.2, "bid_size": 20.0, "ask": 18.7, "ask_size": 24.0, "iv": 0.3808, "open_interest": 140.0, "volume": 41.0, "delta": 0.462, "gamma": 0.008, "vega": 0.5234, "theta": -0.7122, "rho": 0.1125, "theo": 16.7059, "change": 2.41, "open": 18.75, "high": 18.75, "low": 15.7, "tick": "no_change", "last_trade_price": 16.96, "last_trade_time": "2026-11-06T15:54:12", "percent_change": 16.5636, "prev_day_close": 17.9000005722046}, {"option": "DE261120P00680000", "bid": 20.0, "bid_size": 47.0, "ask": 26.4, "ask_size": 39.0, "iv": 0.3693, "open_interest": 262.0, "volume": 3.0, "delta": -0.5429, "gamma": 0.0081, "vega": 0.5223, "theta": -0.7204, "rho": -0.1084, "theo": 23.5555, "change": -6.4, "open": 25.15, "high": 25.15, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-06T11:41:05", "percent_change": -20.915, "prev_day_close": 22.5}, {"option": "DE261120C00682500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00682500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00685000", "bid": 12.1, "bid_size": 50.0, "ask": 16.3, "ask_size": 31.0, "iv": 0.3674, "open_interest": 17.0, "volume": 38.0, "delta": 0.4225, "gamma": 0.0079, "vega": 0.5159, "theta": -0.6979, "rho": 0.103, "theo": 14.5501, "change": 2.1, "open": 16.6, "high": 16.6, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T15:51:44", "percent_change": 16.0305, "prev_day_close": 16.3499999046326}, {"option": "DE261120P00685000", "bid": 22.8, "bid_size": 42.0, "ask": 29.6, "ask_size": 33.0, "iv": 0.37, "open_interest": 5.0, "volume": 37.0, "delta": -0.5829, "gamma": 0.008, "vega": 0.5132, "theta": -0.7066, "rho": -0.1128, "theo": 26.4176, "change": -8.9, "open": 25.9, "high": 25.9, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T15:41:42", "percent_change": -26.3314, "prev_day_close": 24.0999994277954}, {"option": "DE261120C00687500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00687500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00690000", "bid": 10.6, "bid_size": 39.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.3597, "open_interest": 247.0, "volume": 22.0, "delta": 0.3838, "gamma": 0.0078, "vega": 0.5036, "theta": -0.6772, "rho": 0.0938, "theo": 12.6015, "change": 3.64, "open": 10.85, "high": 14.45, "low": 10.85, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-06T12:36:20", "percent_change": 33.8605, "prev_day_close": 13.4499998092651}, {"option": "DE261120P00690000", "bid": 25.0, "bid_size": 27.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.3346, "open_interest": 34.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0079, "vega": 0.5006, "theta": -0.6864, "rho": -0.1174, "theo": 29.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-05T14:13:49", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "DE261120C00692500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00692500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00700000", "bid": 7.1, "bid_size": 47.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.3799, "open_interest": 424.0, "volume": 21.0, "delta": 0.3103, "gamma": 0.0072, "vega": 0.466, "theta": -0.6195, "rho": 0.0761, "theo": 9.3, "change": 2.29, "open": 10.8, "high": 11.4, "low": 9.15, "tick": "no_change", "last_trade_price": 10.84, "last_trade_time": "2026-11-06T14:32:05", "percent_change": 26.7836, "prev_day_close": 10.7999997138977}, {"option": "DE261120P00700000", "bid": 31.4, "bid_size": 28.0, "ask": 40.0, "ask_size": 17.0, "iv": 0.3585, "open_interest": 68.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0073, "vega": 0.4609, "theta": -0.6299, "rho": -0.1247, "theo": 36.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.26, "last_trade_time": "2026-11-04T14:10:24", "percent_change": 0.0, "prev_day_close": 34.1500005722046}, {"option": "DE261120C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00710000", "bid": 5.1, "bid_size": 27.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.4014, "open_interest": 285.0, "volume": 11.0, "delta": 0.2444, "gamma": 0.0064, "vega": 0.4152, "theta": -0.546, "rho": 0.06, "theo": 6.7258, "change": 1.9, "open": 8.0, "high": 8.0, "low": 6.82, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:41:10", "percent_change": 32.7586, "prev_day_close": 7.54999995231628}, {"option": "DE261120P00710000", "bid": 39.3, "bid_size": 16.0, "ask": 46.9, "ask_size": 13.0, "iv": 0.3532, "open_interest": 16.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0066, "vega": 0.4053, "theta": -0.5577, "rho": -0.1202, "theo": 43.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-11-05T14:13:49", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "DE261120C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00720000", "bid": 3.3, "bid_size": 30.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.4005, "open_interest": 368.0, "volume": 27.0, "delta": 0.1879, "gamma": 0.0055, "vega": 0.3572, "theta": -0.4648, "rho": 0.0462, "theo": 4.7771, "change": 0.75, "open": 4.69, "high": 5.36, "low": 4.02, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:36:55", "percent_change": 16.8539, "prev_day_close": 5.34999990463257}, {"option": "DE261120P00720000", "bid": 48.0, "bid_size": 11.0, "ask": 55.1, "ask_size": 11.0, "iv": 0.3595, "open_interest": 5.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0057, "vega": 0.3404, "theta": -0.478, "rho": -0.1162, "theo": 51.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.33, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 48.9000015258789}, {"option": "DE261120C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00730000", "bid": 1.4, "bid_size": 46.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.4197, "open_interest": 85.0, "volume": 40.0, "delta": 0.1413, "gamma": 0.0046, "vega": 0.2976, "theta": -0.3835, "rho": 0.0347, "theo": 3.3412, "change": 0.575, "open": 3.19, "high": 5.0, "low": 3.19, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:24:07", "percent_change": 16.7883, "prev_day_close": 3.79999995231628}, {"option": "DE261120P00730000", "bid": 56.0, "bid_size": 11.0, "ask": 64.0, "ask_size": 11.0, "iv": 0.3499, "open_interest": 1.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0047, "vega": 0.2752, "theta": -0.3977, "rho": -0.1064, "theo": 60.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.84, "last_trade_time": "2026-10-02T11:09:30", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "DE261120C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00740000", "bid": 1.1, "bid_size": 42.0, "ask": 4.4, "ask_size": 61.0, "iv": 0.388, "open_interest": 191.0, "volume": 11.0, "delta": 0.1042, "gamma": 0.0037, "vega": 0.2411, "theta": -0.3078, "rho": 0.0256, "theo": 2.3078, "change": 0.205, "open": 2.65, "high": 2.82, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T15:36:50", "percent_change": 9.64706, "prev_day_close": 3.375}, {"option": "DE261120P00740000", "bid": 65.6, "bid_size": 6.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0038, "vega": 0.2127, "theta": -0.3215, "rho": -0.0914, "theo": 69.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "DE261120C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261120C00750000", "bid": 0.3, "bid_size": 54.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.4267, "open_interest": 199.0, "volume": 22.0, "delta": 0.0757, "gamma": 0.0029, "vega": 0.1907, "theta": -0.2414, "rho": 0.0186, "theo": 1.5787, "change": 0.275, "open": 1.8, "high": 1.9, "low": 1.8, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:07:01", "percent_change": 16.9231, "prev_day_close": 1.75}, {"option": "DE261120P00750000", "bid": 76.2, "bid_size": 6.0, "ask": 82.1, "ask_size": 6.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.003, "vega": 0.1568, "theta": -0.2515, "rho": -0.0727, "theo": 78.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "DE261120C00760000", "bid": 0.55, "bid_size": 12.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3778, "open_interest": 52.0, "volume": 3.0, "delta": 0.0545, "gamma": 0.0022, "vega": 0.1483, "theta": -0.186, "rho": 0.0134, "theo": 1.0765, "change": -0.13, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T13:04:25", "percent_change": -11.3043, "prev_day_close": 1.20000001788139}, {"option": "DE261120P00760000", "bid": 84.3, "bid_size": 11.0, "ask": 91.7, "ask_size": 11.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0022, "vega": 0.1108, "theta": -0.1882, "rho": -0.0527, "theo": 88.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-10-05T09:33:55", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "DE261120C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.3724, "open_interest": 55.0, "volume": 6.0, "delta": 0.0387, "gamma": 0.0017, "vega": 0.1132, "theta": -0.1408, "rho": 0.0095, "theo": 0.7282, "change": -0.015, "open": 0.87, "high": 0.87, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:53:15", "percent_change": -2.22222, "prev_day_close": 0.849999994039536}, {"option": "DE261120P00770000", "bid": 94.0, "bid_size": 11.0, "ask": 101.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0016, "vega": 0.0768, "theta": -0.1328, "rho": -0.0342, "theo": 98.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.4, "last_trade_time": "2026-10-29T11:01:16", "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "DE261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.4728, "open_interest": 61.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0012, "vega": 0.0852, "theta": -0.1052, "rho": 0.0067, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T10:52:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DE261120P00780000", "bid": 104.7, "bid_size": 11.0, "ask": 111.3, "ask_size": 11.0, "iv": 0.3051, "open_interest": 1.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0011, "vega": 0.0518, "theta": -0.0872, "rho": -0.0242, "theo": 108.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.66, "last_trade_time": "2026-11-03T09:46:49", "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "DE261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.5759, "open_interest": 44.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0009, "vega": 0.0635, "theta": -0.0778, "rho": 0.0047, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T10:52:21", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261120P00790000", "bid": 114.0, "bid_size": 7.0, "ask": 121.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0007, "vega": 0.0308, "theta": -0.0523, "rho": -0.0189, "theo": 118.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.6, "last_trade_time": "2026-10-21T15:57:17", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "DE261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.586, "open_interest": 128.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0007, "vega": 0.0469, "theta": -0.0572, "rho": 0.0033, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:44:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261120P00800000", "bid": 124.0, "bid_size": 7.0, "ask": 131.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0159, "theta": -0.0292, "rho": -0.0099, "theo": 128.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.93, "last_trade_time": "2026-09-21T09:56:16", "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "DE261120C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6177, "open_interest": 76.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0005, "vega": 0.0345, "theta": -0.0418, "rho": 0.0023, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T14:58:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261120P00810000", "bid": 134.0, "bid_size": 7.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0149, "rho": -0.0041, "theo": 138.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "DE261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.6786, "open_interest": 8.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0253, "theta": -0.0305, "rho": 0.0016, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T14:34:02", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261120P00820000", "bid": 144.0, "bid_size": 7.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0067, "rho": -0.0018, "theo": 148.0016, "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": 145.450004577637}, {"option": "DE261120C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.7071, "open_interest": 17.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0222, "rho": 0.0011, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:21:08", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DE261120P00830000", "bid": 154.0, "bid_size": 7.0, "ask": 161.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0031, "rho": -0.0014, "theo": 157.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.450004577637}, {"option": "DE261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.7509, "open_interest": 12.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0161, "rho": 0.0008, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-07T14:51:24", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DE261120P00840000", "bid": 164.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": -0.0004, "theo": 167.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.450004577637}, {"option": "DE261120C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7671, "open_interest": 23.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0117, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T09:48:15", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261120P00850000", "bid": 174.4, "bid_size": 2.0, "ask": 181.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0003, "theo": 177.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.450004577637}, {"option": "DE261120C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.766, "open_interest": 47.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0085, "rho": 0.0004, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T10:18:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261120P00860000", "bid": 184.0, "bid_size": 2.0, "ask": 191.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 187.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.450004577637}, {"option": "DE261127C00350000", "bid": 318.9, "bid_size": 3.0, "ask": 327.5, "ask_size": 1.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.2007, "theo": 323.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.650009155273}, {"option": "DE261127P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 1.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00360000", "bid": 309.1, "bid_size": 3.0, "ask": 317.5, "ask_size": 1.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.2064, "theo": 313.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.75}, {"option": "DE261127P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "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": 4.30000019073486}, {"option": "DE261127C00370000", "bid": 299.7, "bid_size": 1.0, "ask": 307.5, "ask_size": 1.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.2121, "theo": 303.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.75}, {"option": "DE261127P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00380000", "bid": 289.6, "bid_size": 1.0, "ask": 297.6, "ask_size": 1.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": 0.2179, "theo": 293.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.75}, {"option": "DE261127P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0012, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00390000", "bid": 279.5, "bid_size": 3.0, "ask": 287.6, "ask_size": 1.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": -0.0018, "rho": 0.2236, "theo": 283.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.849990844727}, {"option": "DE261127P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0018, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00400000", "bid": 269.4, "bid_size": 3.0, "ask": 277.6, "ask_size": 1.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.002, "theta": -0.0025, "rho": 0.2293, "theo": 273.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.849990844727}, {"option": "DE261127P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.3938, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0025, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:10:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00410000", "bid": 259.8, "bid_size": 1.0, "ask": 267.7, "ask_size": 1.0, "iv": 0.949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0028, "theta": -0.0035, "rho": 0.2349, "theo": 263.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.849990844727}, {"option": "DE261127P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2809, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0028, "theta": -0.0035, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:12:12", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00420000", "bid": 249.9, "bid_size": 1.0, "ask": 257.6, "ask_size": 1.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0039, "theta": -0.005, "rho": 0.2406, "theo": 253.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.949996948242}, {"option": "DE261127P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.2832, "open_interest": 13.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.005, "rho": -0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T11:07:20", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00430000", "bid": 239.6, "bid_size": 3.0, "ask": 247.7, "ask_size": 1.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0055, "theta": -0.0069, "rho": 0.2462, "theo": 243.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.949996948242}, {"option": "DE261127P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.2297, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0055, "theta": -0.0069, "rho": -0.0004, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T11:17:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261127C00440000", "bid": 229.8, "bid_size": 1.0, "ask": 237.8, "ask_size": 1.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0077, "theta": -0.0096, "rho": 0.2518, "theo": 233.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.949996948242}, {"option": "DE261127P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.1772, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0077, "theta": -0.0096, "rho": -0.0005, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T11:14:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261127C00450000", "bid": 219.8, "bid_size": 1.0, "ask": 227.8, "ask_size": 1.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0132, "rho": 0.2573, "theo": 223.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.050003051758}, {"option": "DE261127P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.9486, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0132, "rho": -0.0007, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T12:51:27", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DE261127C00460000", "bid": 209.9, "bid_size": 1.0, "ask": 217.9, "ask_size": 1.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0145, "theta": -0.018, "rho": 0.2627, "theo": 213.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.099998474121}, {"option": "DE261127P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.98, "open_interest": 5.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0181, "rho": -0.0011, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T11:31:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261127C00470000", "bid": 200.1, "bid_size": 1.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0244, "rho": 0.2679, "theo": 203.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.150001525879}, {"option": "DE261127P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.8693, "open_interest": 3.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0244, "rho": -0.0015, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-20T11:16:00", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DE261127C00480000", "bid": 190.0, "bid_size": 1.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0327, "rho": 0.273, "theo": 193.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "DE261127P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.7749, "open_interest": 2.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0267, "theta": -0.0327, "rho": -0.0021, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T15:02:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DE261127C00490000", "bid": 179.8, "bid_size": 1.0, "ask": 188.2, "ask_size": 1.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0354, "theta": -0.0434, "rho": 0.2779, "theo": 183.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.349998474121}, {"option": "DE261127P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.8025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0354, "theta": -0.0435, "rho": -0.0029, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T15:04:53", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DE261127C00500000", "bid": 170.4, "bid_size": 1.0, "ask": 178.2, "ask_size": 1.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0467, "theta": -0.057, "rho": 0.2825, "theo": 173.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "DE261127P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.7102, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0003, "vega": 0.0467, "theta": -0.0571, "rho": -0.004, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-20T11:21:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DE261127C00510000", "bid": 160.0, "bid_size": 1.0, "ask": 168.4, "ask_size": 1.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0004, "vega": 0.061, "theta": -0.0741, "rho": 0.2866, "theo": 163.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "DE261127P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.7343, "open_interest": 4.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0004, "vega": 0.0614, "theta": -0.0742, "rho": -0.0055, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-21T12:07:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261127C00520000", "bid": 150.6, "bid_size": 1.0, "ask": 158.6, "ask_size": 1.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0006, "vega": 0.0787, "theta": -0.0952, "rho": 0.2903, "theo": 154.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "DE261127P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.7182, "open_interest": 4.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0006, "vega": 0.0787, "theta": -0.0955, "rho": -0.0073, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T13:48:30", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DE261127C00530000", "bid": 141.1, "bid_size": 3.0, "ask": 148.5, "ask_size": 3.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0007, "vega": 0.1003, "theta": -0.1209, "rho": 0.2934, "theo": 144.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "DE261127P00530000", "bid": 0.05, "bid_size": 8.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.6898, "open_interest": 4.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0007, "vega": 0.1005, "theta": -0.1213, "rho": -0.0098, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-29T14:20:19", "percent_change": 0.0, "prev_day_close": 3.09999995306134}, {"option": "DE261127C00540000", "bid": 131.4, "bid_size": 2.0, "ask": 139.2, "ask_size": 2.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0009, "vega": 0.1266, "theta": -0.1516, "rho": 0.2956, "theo": 134.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.900001525879}, {"option": "DE261127P00540000", "bid": 0.15, "bid_size": 18.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.6517, "open_interest": 8.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0009, "vega": 0.1272, "theta": -0.1521, "rho": -0.0129, "theo": 1.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-19T14:32:33", "percent_change": 0.0, "prev_day_close": 3.27499990165234}, {"option": "DE261127C00550000", "bid": 122.2, "bid_size": 11.0, "ask": 129.0, "ask_size": 11.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0012, "vega": 0.1573, "theta": -0.1877, "rho": 0.2969, "theo": 125.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "DE261127P00550000", "bid": 0.6, "bid_size": 44.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.5088, "open_interest": 6.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0012, "vega": 0.1573, "theta": -0.1884, "rho": -0.017, "theo": 1.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-19T10:35:59", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "DE261127C00560000", "bid": 112.4, "bid_size": 11.0, "ask": 119.6, "ask_size": 11.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0014, "vega": 0.1927, "theta": -0.2292, "rho": 0.2971, "theo": 115.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.699996948242}, {"option": "DE261127P00560000", "bid": 0.9, "bid_size": 42.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.4932, "open_interest": 8.0, "volume": 1.0, "delta": -0.06, "gamma": 0.0014, "vega": 0.193, "theta": -0.2301, "rho": -0.0217, "theo": 2.1914, "change": 1.63, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:05:38", "percent_change": 79.5122, "prev_day_close": 1.80000004172325}, {"option": "DE261127C00570000", "bid": 103.0, "bid_size": 6.0, "ask": 110.3, "ask_size": 11.0, "iv": 0.5162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0018, "vega": 0.2332, "theta": -0.2759, "rho": 0.296, "theo": 106.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-10-30T10:02:19", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "DE261127P00570000", "bid": 1.05, "bid_size": 46.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.4771, "open_interest": 89.0, "volume": 1.0, "delta": -0.0768, "gamma": 0.0018, "vega": 0.234, "theta": -0.277, "rho": -0.0278, "theo": 2.9096, "change": -1.295, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T15:05:38", "percent_change": -37.8102, "prev_day_close": 2.19999998807907}, {"option": "DE261127C00580000", "bid": 93.7, "bid_size": 6.0, "ask": 101.9, "ask_size": 6.0, "iv": 0.5168, "open_interest": 3.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0021, "vega": 0.2778, "theta": -0.3272, "rho": 0.2934, "theo": 97.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.99, "last_trade_time": "2026-10-21T10:50:47", "percent_change": 0.0, "prev_day_close": 100.050003051758}, {"option": "DE261127P00580000", "bid": 1.4, "bid_size": 46.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.4794, "open_interest": 55.0, "volume": 5.0, "delta": -0.0972, "gamma": 0.0021, "vega": 0.2782, "theta": -0.3285, "rho": -0.0356, "theo": 3.8248, "change": -0.75, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:15:56", "percent_change": -16.129, "prev_day_close": 3.5}, {"option": "DE261127C00590000", "bid": 86.3, "bid_size": 11.0, "ask": 93.0, "ask_size": 11.0, "iv": 0.5293, "open_interest": 2.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0025, "vega": 0.3256, "theta": -0.382, "rho": 0.2891, "theo": 88.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.78, "last_trade_time": "2026-10-20T10:39:42", "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "DE261127P00590000", "bid": 2.4, "bid_size": 27.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.5135, "open_interest": 53.0, "volume": 2.0, "delta": -0.1216, "gamma": 0.0025, "vega": 0.3259, "theta": -0.3838, "rho": -0.0438, "theo": 4.9804, "change": 0.19, "open": 6.36, "high": 6.36, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-06T10:45:15", "percent_change": 3.19328, "prev_day_close": 4.37500011920929}, {"option": "DE261127C00600000", "bid": 77.6, "bid_size": 6.0, "ask": 84.0, "ask_size": 11.0, "iv": 0.5124, "open_interest": 4.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0029, "vega": 0.3759, "theta": -0.439, "rho": 0.283, "theo": 80.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.24, "last_trade_time": "2026-11-05T12:23:07", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "DE261127P00600000", "bid": 3.0, "bid_size": 27.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.4894, "open_interest": 54.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0029, "vega": 0.3768, "theta": -0.4411, "rho": -0.0536, "theo": 6.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T13:41:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DE261127C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00610000", "bid": 68.9, "bid_size": 6.0, "ask": 76.0, "ask_size": 12.0, "iv": 0.5022, "open_interest": 19.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0034, "vega": 0.4271, "theta": -0.4961, "rho": 0.275, "theo": 71.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-10-27T14:37:44", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "DE261127P00610000", "bid": 6.8, "bid_size": 21.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.5034, "open_interest": 11.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0034, "vega": 0.4289, "theta": -0.4988, "rho": -0.0649, "theo": 8.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-05T12:20:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DE261127C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00620000", "bid": 61.8, "bid_size": 12.0, "ask": 67.6, "ask_size": 13.0, "iv": 0.4982, "open_interest": 10.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0038, "vega": 0.4769, "theta": -0.5514, "rho": 0.2652, "theo": 63.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-10-28T10:17:59", "percent_change": 0.0, "prev_day_close": 66.1000003814697}, {"option": "DE261127P00620000", "bid": 5.8, "bid_size": 33.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.4551, "open_interest": 24.0, "volume": 4.0, "delta": -0.2204, "gamma": 0.0038, "vega": 0.4772, "theta": -0.5546, "rho": -0.0785, "theo": 10.3168, "change": -0.52, "open": 12.72, "high": 12.93, "low": 12.72, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-11-06T09:48:20", "percent_change": -3.86617, "prev_day_close": 9.64999961853027}, {"option": "DE261127C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00630000", "bid": 54.4, "bid_size": 14.0, "ask": 60.1, "ask_size": 14.0, "iv": 0.4923, "open_interest": 12.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0042, "vega": 0.5233, "theta": -0.6023, "rho": 0.2535, "theo": 56.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-11-04T13:08:18", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "DE261127P00630000", "bid": 11.4, "bid_size": 11.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.47, "open_interest": 82.0, "volume": 1.0, "delta": -0.262, "gamma": 0.0042, "vega": 0.524, "theta": -0.6061, "rho": -0.0915, "theo": 12.8756, "change": 1.65, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 10.8197, "prev_day_close": 12.1999998092651}, {"option": "DE261127C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00640000", "bid": 46.2, "bid_size": 22.0, "ask": 53.7, "ask_size": 16.0, "iv": 0.4817, "open_interest": 32.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0046, "vega": 0.5648, "theta": -0.6464, "rho": 0.24, "theo": 49.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-11-03T15:05:34", "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "DE261127P00640000", "bid": 11.6, "bid_size": 32.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.4629, "open_interest": 22.0, "volume": 35.0, "delta": -0.3073, "gamma": 0.0046, "vega": 0.5658, "theta": -0.6509, "rho": -0.1059, "theo": 15.8925, "change": -3.64, "open": 17.95, "high": 17.95, "low": 15.56, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-11-06T10:23:08", "percent_change": -18.9583, "prev_day_close": 15.0999999046326}, {"option": "DE261127C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00647500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00647500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00650000", "bid": 39.2, "bid_size": 24.0, "ask": 45.9, "ask_size": 16.0, "iv": 0.4624, "open_interest": 30.0, "volume": 4.0, "delta": 0.646, "gamma": 0.0049, "vega": 0.5988, "theta": -0.6816, "rho": 0.2249, "theo": 43.103, "change": 7.6, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T13:27:55", "percent_change": 20.3209, "prev_day_close": 44.7000007629394}, {"option": "DE261127P00650000", "bid": 17.7, "bid_size": 23.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.4678, "open_interest": 14.0, "volume": 35.0, "delta": -0.3564, "gamma": 0.0049, "vega": 0.6002, "theta": -0.6869, "rho": -0.1209, "theo": 19.4292, "change": -4.35, "open": 21.6, "high": 21.6, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-11-06T10:23:08", "percent_change": -18.6695, "prev_day_close": 18.5}, {"option": "DE261127C00652500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00652500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00657500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00657500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00660000", "bid": 34.9, "bid_size": 22.0, "ask": 42.0, "ask_size": 20.0, "iv": 0.4893, "open_interest": 35.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0051, "vega": 0.6236, "theta": -0.706, "rho": 0.2087, "theo": 37.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-05T15:37:57", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "DE261127P00660000", "bid": 18.7, "bid_size": 36.0, "ask": 24.7, "ask_size": 2.0, "iv": 0.4399, "open_interest": 38.0, "volume": 8.0, "delta": -0.4076, "gamma": 0.0052, "vega": 0.6238, "theta": -0.712, "rho": -0.1384, "theo": 23.4686, "change": -5.1, "open": 28.13, "high": 28.13, "low": 22.45, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-11-06T15:50:32", "percent_change": -18.5118, "prev_day_close": 22.6500005722046}, {"option": "DE261127C00662500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00662500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00667500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00667500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00670000", "bid": 29.7, "bid_size": 33.0, "ask": 34.5, "ask_size": 30.0, "iv": 0.4713, "open_interest": 49.0, "volume": 5.0, "delta": 0.5429, "gamma": 0.0053, "vega": 0.6381, "theta": -0.7183, "rho": 0.1915, "theo": 31.7182, "change": 6.4, "open": 33.3, "high": 33.3, "low": 33.3, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-11-06T13:36:50", "percent_change": 23.7918, "prev_day_close": 33.3500003814697}, {"option": "DE261127P00670000", "bid": 25.3, "bid_size": 25.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.4496, "open_interest": 177.0, "volume": 8.0, "delta": -0.4604, "gamma": 0.0053, "vega": 0.638, "theta": -0.7249, "rho": -0.1523, "theo": 28.0543, "change": -5.28, "open": 33.08, "high": 33.08, "low": 26.97, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-11-06T14:53:26", "percent_change": -16.3721, "prev_day_close": 26.8000001907349}, {"option": "DE261127C00672500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00672500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00677500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00677500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00680000", "bid": 24.5, "bid_size": 39.0, "ask": 28.1, "ask_size": 12.0, "iv": 0.4542, "open_interest": 99.0, "volume": 5.0, "delta": 0.49, "gamma": 0.0053, "vega": 0.6416, "theta": -0.7179, "rho": 0.1737, "theo": 26.839, "change": 4.0, "open": 26.32, "high": 27.7, "low": 26.32, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-06T12:38:34", "percent_change": 16.8776, "prev_day_close": 27.8999996185303}, {"option": "DE261127P00680000", "bid": 30.1, "bid_size": 29.0, "ask": 36.0, "ask_size": 32.0, "iv": 0.4605, "open_interest": 143.0, "volume": 4.0, "delta": -0.5139, "gamma": 0.0054, "vega": 0.6404, "theta": -0.7252, "rho": -0.1657, "theo": 33.1862, "change": -3.16, "open": 37.75, "high": 37.75, "low": 34.94, "tick": "down", "last_trade_price": 34.94, "last_trade_time": "2026-11-06T11:29:10", "percent_change": -8.29396, "prev_day_close": 33.1000003814697}, {"option": "DE261127C00682500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00682500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00687500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00687500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00690000", "bid": 19.0, "bid_size": 44.0, "ask": 25.3, "ask_size": 15.0, "iv": 0.4546, "open_interest": 114.0, "volume": 2.0, "delta": 0.4374, "gamma": 0.0053, "vega": 0.6338, "theta": -0.705, "rho": 0.1557, "theo": 22.4999, "change": 3.18, "open": 24.05, "high": 24.05, "low": 22.73, "tick": "down", "last_trade_price": 22.73, "last_trade_time": "2026-11-06T10:45:15", "percent_change": 16.266, "prev_day_close": 23.1500005722046}, {"option": "DE261127P00690000", "bid": 34.6, "bid_size": 40.0, "ask": 40.7, "ask_size": 30.0, "iv": 0.4409, "open_interest": 45.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0054, "vega": 0.6308, "theta": -0.7131, "rho": -0.1776, "theo": 38.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-04T15:40:37", "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "DE261127C00692500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00692500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00695000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00700000", "bid": 17.4, "bid_size": 13.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.4688, "open_interest": 62.0, "volume": 7.0, "delta": 0.3862, "gamma": 0.0052, "vega": 0.6157, "theta": -0.6804, "rho": 0.1381, "theo": 18.6877, "change": 3.8, "open": 19.6, "high": 20.25, "low": 19.6, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-06T15:05:38", "percent_change": 23.1003, "prev_day_close": 19.0500001907349}, {"option": "DE261127P00700000", "bid": 41.2, "bid_size": 20.0, "ask": 46.2, "ask_size": 11.0, "iv": 0.4355, "open_interest": 23.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0052, "vega": 0.6131, "theta": -0.6892, "rho": -0.1917, "theo": 45.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-11-04T15:47:33", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "DE261127C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00705000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00710000", "bid": 13.5, "bid_size": 29.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.4505, "open_interest": 82.0, "volume": 1.0, "delta": 0.3372, "gamma": 0.005, "vega": 0.5881, "theta": -0.6456, "rho": 0.121, "theo": 15.379, "change": 1.0, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T15:05:38", "percent_change": 7.40741, "prev_day_close": 15.1999998092651}, {"option": "DE261127P00710000", "bid": 47.2, "bid_size": 22.0, "ask": 53.6, "ask_size": 17.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.005, "vega": 0.5828, "theta": -0.6551, "rho": -0.1986, "theo": 51.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.77, "last_trade_time": "2026-10-19T09:47:34", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "DE261127C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00715000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00720000", "bid": 11.5, "bid_size": 10.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4668, "open_interest": 22.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0047, "vega": 0.5528, "theta": -0.6029, "rho": 0.1049, "theo": 12.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T14:54:35", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DE261127P00720000", "bid": 55.8, "bid_size": 16.0, "ask": 62.5, "ask_size": 15.0, "iv": 0.4572, "open_interest": 9.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0048, "vega": 0.5443, "theta": -0.6129, "rho": -0.2029, "theo": 58.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-11-05T10:03:47", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "DE261127C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00725000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00730000", "bid": 7.2, "bid_size": 32.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4424, "open_interest": 6.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0043, "vega": 0.5109, "theta": -0.5533, "rho": 0.0897, "theo": 10.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.81, "last_trade_time": "2026-11-05T11:03:26", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DE261127P00730000", "bid": 63.1, "bid_size": 8.0, "ask": 69.3, "ask_size": 2.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0044, "vega": 0.5014, "theta": -0.5648, "rho": -0.2047, "theo": 66.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500022888184}, {"option": "DE261127C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00735000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00740000", "bid": 7.0, "bid_size": 20.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.4674, "open_interest": 9.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.004, "vega": 0.4655, "theta": -0.5003, "rho": 0.076, "theo": 8.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T12:48:12", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "DE261127P00740000", "bid": 70.7, "bid_size": 7.0, "ask": 77.9, "ask_size": 2.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.004, "vega": 0.4533, "theta": -0.5129, "rho": -0.2064, "theo": 74.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "DE261127C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127P00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.0}, {"option": "DE261127C00750000", "bid": 3.2, "bid_size": 29.0, "ask": 10.2, "ask_size": 20.0, "iv": 0.4568, "open_interest": 18.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0036, "vega": 0.4176, "theta": -0.4458, "rho": 0.0636, "theo": 6.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:55:15", "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "DE261127P00750000", "bid": 78.0, "bid_size": 8.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0037, "vega": 0.4002, "theta": -0.4594, "rho": -0.1954, "theo": 83.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "DE261127C00760000", "bid": 1.05, "bid_size": 29.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.4415, "open_interest": 20.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0031, "vega": 0.3695, "theta": -0.3916, "rho": 0.0527, "theo": 5.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T12:20:14", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DE261127P00760000", "bid": 87.0, "bid_size": 8.0, "ask": 94.9, "ask_size": 4.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0033, "vega": 0.3457, "theta": -0.4066, "rho": -0.1892, "theo": 91.7728, "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": 89.0}, {"option": "DE261127C00770000", "bid": 1.9, "bid_size": 29.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4744, "open_interest": 25.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0027, "vega": 0.323, "theta": -0.3394, "rho": 0.0433, "theo": 3.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:12:45", "percent_change": 0.0, "prev_day_close": 4.79999989271164}, {"option": "DE261127P00770000", "bid": 96.6, "bid_size": 7.0, "ask": 103.9, "ask_size": 2.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0029, "vega": 0.2986, "theta": -0.3551, "rho": -0.1782, "theo": 100.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "DE261127C00780000", "bid": 1.75, "bid_size": 40.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.4923, "open_interest": 4.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0024, "vega": 0.2788, "theta": -0.2908, "rho": 0.0353, "theo": 3.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:24:45", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "DE261127P00780000", "bid": 105.3, "bid_size": 11.0, "ask": 112.6, "ask_size": 6.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0025, "vega": 0.2469, "theta": -0.3073, "rho": -0.1571, "theo": 109.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "DE261127C00790000", "bid": 1.95, "bid_size": 32.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.4569, "open_interest": 12.0, "volume": 2.0, "delta": 0.0783, "gamma": 0.002, "vega": 0.2376, "theta": -0.2459, "rho": 0.0284, "theo": 2.3858, "change": 0.385, "open": 2.7, "high": 2.76, "low": 2.7, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T11:21:34", "percent_change": 16.2105, "prev_day_close": 2.57500004768372}, {"option": "DE261127P00790000", "bid": 114.7, "bid_size": 11.0, "ask": 122.2, "ask_size": 6.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0021, "vega": 0.1983, "theta": -0.2622, "rho": -0.1388, "theo": 119.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "DE261127C00800000", "bid": 0.45, "bid_size": 45.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.4963, "open_interest": 112.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0017, "vega": 0.2005, "theta": -0.2056, "rho": 0.0227, "theo": 1.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:23:50", "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "DE261127P00800000", "bid": 124.6, "bid_size": 11.0, "ask": 131.6, "ask_size": 6.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0018, "vega": 0.1592, "theta": -0.219, "rho": -0.1169, "theo": 128.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.399997711182}, {"option": "DE261127C00810000", "bid": 0.05, "bid_size": 29.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.5431, "open_interest": 5.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0014, "vega": 0.1671, "theta": -0.1702, "rho": 0.018, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-16T11:30:42", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "DE261127P00810000", "bid": 134.3, "bid_size": 7.0, "ask": 141.7, "ask_size": 3.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0014, "vega": 0.121, "theta": -0.1782, "rho": -0.0914, "theo": 138.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "DE261127C00820000", "bid": 0.05, "bid_size": 25.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4648, "open_interest": 9.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0012, "vega": 0.1381, "theta": -0.1394, "rho": 0.0141, "theo": 1.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-15T10:05:33", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "DE261127P00820000", "bid": 143.9, "bid_size": 3.0, "ask": 151.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0011, "vega": 0.0856, "theta": -0.1377, "rho": -0.0659, "theo": 148.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.800003051758}, {"option": "DE261127C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5546, "open_interest": 10.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.001, "vega": 0.1131, "theta": -0.1132, "rho": 0.0111, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T10:59:56", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DE261127P00830000", "bid": 153.5, "bid_size": 3.0, "ask": 161.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0009, "vega": 0.0624, "theta": -0.1013, "rho": -0.0514, "theo": 158.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.649993896484}, {"option": "DE261127C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.4758, "open_interest": 14.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0008, "vega": 0.0918, "theta": -0.0912, "rho": 0.0086, "theo": 0.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T10:53:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DE261127P00840000", "bid": 163.4, "bid_size": 1.0, "ask": 171.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0006, "vega": 0.0397, "theta": -0.068, "rho": -0.0326, "theo": 168.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "DE261127C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6026, "open_interest": 9.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0006, "vega": 0.0741, "theta": -0.0728, "rho": 0.0066, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-15T10:14:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261127P00850000", "bid": 173.4, "bid_size": 3.0, "ask": 181.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0004, "vega": 0.0261, "theta": -0.0426, "rho": -0.0165, "theo": 178.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.300003051758}, {"option": "DE261127C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.6259, "open_interest": 52.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0005, "vega": 0.0592, "theta": -0.0578, "rho": 0.0051, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T10:04:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261127P00860000", "bid": 183.4, "bid_size": 1.0, "ask": 191.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0239, "rho": -0.0131, "theo": 188.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.300003051758}, {"option": "DE261204C00350000", "bid": 319.9, "bid_size": 1.0, "ask": 327.8, "ask_size": 1.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": -0.0022, "rho": 0.2672, "theo": 323.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.949996948242}, {"option": "DE261204P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0022, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00360000", "bid": 310.0, "bid_size": 1.0, "ask": 317.7, "ask_size": 1.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": -0.0028, "rho": 0.2748, "theo": 313.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "DE261204P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0028, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00370000", "bid": 300.0, "bid_size": 1.0, "ask": 307.8, "ask_size": 1.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0035, "theta": -0.0037, "rho": 0.2824, "theo": 303.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.050003051758}, {"option": "DE261204P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0035, "theta": -0.0037, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00380000", "bid": 290.0, "bid_size": 1.0, "ask": 297.9, "ask_size": 1.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0046, "theta": -0.0048, "rho": 0.2899, "theo": 293.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.050003051758}, {"option": "DE261204P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0046, "theta": -0.0048, "rho": -0.0004, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00390000", "bid": 279.4, "bid_size": 3.0, "ask": 287.8, "ask_size": 1.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0061, "theta": -0.0063, "rho": 0.2974, "theo": 283.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.150009155273}, {"option": "DE261204P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0061, "theta": -0.0063, "rho": -0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00400000", "bid": 270.1, "bid_size": 1.0, "ask": 277.9, "ask_size": 1.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.008, "theta": -0.0081, "rho": 0.3049, "theo": 273.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.150009155273}, {"option": "DE261204P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.008, "theta": -0.0081, "rho": -0.0006, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00410000", "bid": 259.8, "bid_size": 3.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0104, "theta": -0.0104, "rho": 0.3123, "theo": 263.7094, "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": 266.199996948242}, {"option": "DE261204P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0104, "theta": -0.0104, "rho": -0.0008, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261204C00420000", "bid": 250.2, "bid_size": 1.0, "ask": 258.0, "ask_size": 1.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0133, "rho": 0.3197, "theo": 253.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.249992370605}, {"option": "DE261204P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0134, "rho": -0.0011, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DE261204C00430000", "bid": 239.6, "bid_size": 1.0, "ask": 248.1, "ask_size": 1.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0174, "theta": -0.017, "rho": 0.3269, "theo": 243.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.25}, {"option": "DE261204P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0171, "rho": -0.0015, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261204C00440000", "bid": 230.3, "bid_size": 1.0, "ask": 238.1, "ask_size": 1.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0216, "rho": 0.3341, "theo": 233.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "DE261204P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0217, "rho": -0.002, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DE261204C00450000", "bid": 220.3, "bid_size": 1.0, "ask": 228.2, "ask_size": 1.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0274, "rho": 0.341, "theo": 223.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.349998474121}, {"option": "DE261204P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0274, "rho": -0.0026, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261204C00460000", "bid": 210.4, "bid_size": 1.0, "ask": 218.2, "ask_size": 1.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0363, "theta": -0.0345, "rho": 0.3478, "theo": 214.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.449996948242}, {"option": "DE261204P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0363, "theta": -0.0346, "rho": -0.0034, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DE261204C00470000", "bid": 200.0, "bid_size": 3.0, "ask": 208.3, "ask_size": 1.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0459, "theta": -0.0431, "rho": 0.3543, "theo": 204.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.550003051758}, {"option": "DE261204P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0461, "theta": -0.0432, "rho": -0.0045, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261204C00480000", "bid": 191.0, "bid_size": 6.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0003, "vega": 0.0577, "theta": -0.0537, "rho": 0.3605, "theo": 194.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.349998474121}, {"option": "DE261204P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0003, "vega": 0.0577, "theta": -0.0538, "rho": -0.0058, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261204C00490000", "bid": 181.2, "bid_size": 6.0, "ask": 187.9, "ask_size": 6.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0721, "theta": -0.0664, "rho": 0.3663, "theo": 184.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "DE261204P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.6276, "open_interest": 1.0, "volume": 1.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0724, "theta": -0.0666, "rho": -0.0075, "theo": 0.5566, "change": 1.25, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T14:19:48", "percent_change": 51.0204, "prev_day_close": 1.27499997615814}, {"option": "DE261204C00500000", "bid": 171.4, "bid_size": 6.0, "ask": 178.1, "ask_size": 11.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0005, "vega": 0.0894, "theta": -0.0815, "rho": 0.3716, "theo": 174.6905, "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": 176.950004577637}, {"option": "DE261204P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0005, "vega": 0.0895, "theta": -0.0818, "rho": -0.0098, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DE261204C00510000", "bid": 161.2, "bid_size": 3.0, "ask": 169.0, "ask_size": 4.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0006, "vega": 0.1101, "theta": -0.0994, "rho": 0.3763, "theo": 164.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.700004577637}, {"option": "DE261204P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0006, "vega": 0.1105, "theta": -0.0998, "rho": -0.0124, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "DE261204C00520000", "bid": 151.5, "bid_size": 3.0, "ask": 159.2, "ask_size": 3.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0007, "vega": 0.1347, "theta": -0.1204, "rho": 0.3802, "theo": 155.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "DE261204P00520000", "bid": 0.05, "bid_size": 27.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0007, "vega": 0.1347, "theta": -0.1208, "rho": -0.0159, "theo": 1.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1749999076128}, {"option": "DE261204C00530000", "bid": 142.0, "bid_size": 3.0, "ask": 149.7, "ask_size": 3.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0009, "vega": 0.163, "theta": -0.1445, "rho": 0.3833, "theo": 145.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "DE261204P00530000", "bid": 0.1, "bid_size": 17.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0009, "vega": 0.1633, "theta": -0.1451, "rho": -0.02, "theo": 1.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4249999076128}, {"option": "DE261204C00540000", "bid": 132.3, "bid_size": 3.0, "ask": 140.1, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0011, "vega": 0.196, "theta": -0.172, "rho": 0.3853, "theo": 136.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.45, "last_trade_time": "2026-11-04T12:49:27", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "DE261204P00540000", "bid": 0.05, "bid_size": 20.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.5729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0011, "vega": 0.1972, "theta": -0.1727, "rho": -0.025, "theo": 2.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 3.62499991059303}, {"option": "DE261204C00550000", "bid": 123.0, "bid_size": 3.0, "ask": 130.8, "ask_size": 3.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0013, "vega": 0.233, "theta": -0.2029, "rho": 0.3861, "theo": 126.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.049995422363}, {"option": "DE261204P00550000", "bid": 0.35, "bid_size": 16.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.5506, "open_interest": 2.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0013, "vega": 0.2332, "theta": -0.2038, "rho": -0.0314, "theo": 2.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T13:20:12", "percent_change": 0.0, "prev_day_close": 3.97500005364418}, {"option": "DE261204C00560000", "bid": 113.7, "bid_size": 3.0, "ask": 121.5, "ask_size": 3.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0016, "vega": 0.2744, "theta": -0.2369, "rho": 0.3854, "theo": 117.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "DE261204P00560000", "bid": 0.7, "bid_size": 19.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0016, "vega": 0.2754, "theta": -0.2381, "rho": -0.0385, "theo": 3.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999989271164}, {"option": "DE261204C00570000", "bid": 104.3, "bid_size": 11.0, "ask": 112.0, "ask_size": 11.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0019, "vega": 0.32, "theta": -0.2738, "rho": 0.3831, "theo": 108.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.65, "last_trade_time": "2026-10-30T10:02:19", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "DE261204P00570000", "bid": 1.15, "bid_size": 34.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.5039, "open_interest": 12.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0019, "vega": 0.3207, "theta": -0.2753, "rho": -0.0478, "theo": 4.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:27:13", "percent_change": 0.0, "prev_day_close": 4.77499979734421}, {"option": "DE261204C00580000", "bid": 97.1, "bid_size": 10.0, "ask": 103.7, "ask_size": 12.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0022, "vega": 0.3685, "theta": -0.3131, "rho": 0.3792, "theo": 99.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.649997711182}, {"option": "DE261204P00580000", "bid": 3.8, "bid_size": 20.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.508, "open_interest": 17.0, "volume": 1.0, "delta": -0.1177, "gamma": 0.0022, "vega": 0.369, "theta": -0.3148, "rho": -0.0576, "theo": 5.4136, "change": 1.76, "open": 7.71, "high": 7.71, "low": 7.71, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-11-06T14:19:48", "percent_change": 29.5798, "prev_day_close": 6.34999978542328}, {"option": "DE261204C00590000", "bid": 88.5, "bid_size": 6.0, "ask": 95.0, "ask_size": 11.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0025, "vega": 0.4199, "theta": -0.3538, "rho": 0.3731, "theo": 91.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "DE261204P00590000", "bid": 4.8, "bid_size": 20.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.4757, "open_interest": 8.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0025, "vega": 0.4218, "theta": -0.3559, "rho": -0.0692, "theo": 6.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T11:14:58", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "DE261204C00600000", "bid": 79.0, "bid_size": 4.0, "ask": 86.7, "ask_size": 4.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0029, "vega": 0.4725, "theta": -0.395, "rho": 0.3651, "theo": 82.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6999969482422}, {"option": "DE261204P00600000", "bid": 6.1, "bid_size": 19.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.4896, "open_interest": 52.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0029, "vega": 0.473, "theta": -0.3976, "rho": -0.083, "theo": 8.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T11:04:07", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "DE261204C00610000", "bid": 71.0, "bid_size": 4.0, "ask": 78.9, "ask_size": 4.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0032, "vega": 0.5246, "theta": -0.4356, "rho": 0.3551, "theo": 74.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "DE261204P00610000", "bid": 7.3, "bid_size": 14.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.477, "open_interest": 394.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0032, "vega": 0.5256, "theta": -0.4386, "rho": -0.0973, "theo": 10.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-11-04T10:16:49", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "DE261204C00620000", "bid": 63.2, "bid_size": 8.0, "ask": 71.6, "ask_size": 4.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0036, "vega": 0.5754, "theta": -0.474, "rho": 0.3428, "theo": 66.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "DE261204P00620000", "bid": 8.3, "bid_size": 15.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.4599, "open_interest": 400.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0036, "vega": 0.5776, "theta": -0.4776, "rho": -0.1134, "theo": 12.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.63, "last_trade_time": "2026-11-04T10:16:49", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DE261204C00630000", "bid": 56.0, "bid_size": 8.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0039, "vega": 0.6221, "theta": -0.509, "rho": 0.3285, "theo": 59.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "DE261204P00630000", "bid": 11.1, "bid_size": 12.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.4603, "open_interest": 8.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0039, "vega": 0.6228, "theta": -0.5132, "rho": -0.1316, "theo": 15.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-02T14:18:43", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "DE261204C00640000", "bid": 49.0, "bid_size": 9.0, "ask": 56.4, "ask_size": 7.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0042, "vega": 0.6633, "theta": -0.5391, "rho": 0.3124, "theo": 52.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "DE261204P00640000", "bid": 14.3, "bid_size": 12.0, "ask": 22.1, "ask_size": 7.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0042, "vega": 0.6642, "theta": -0.544, "rho": -0.1495, "theo": 18.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DE261204C00650000", "bid": 43.4, "bid_size": 21.0, "ask": 51.0, "ask_size": 16.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0044, "vega": 0.6975, "theta": -0.5631, "rho": 0.2943, "theo": 46.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "DE261204P00650000", "bid": 19.7, "bid_size": 21.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.4602, "open_interest": 4.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0045, "vega": 0.6989, "theta": -0.5686, "rho": -0.1676, "theo": 22.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-04T13:49:11", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DE261204C00660000", "bid": 38.1, "bid_size": 27.0, "ask": 44.1, "ask_size": 21.0, "iv": 0.4538, "open_interest": 1.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0046, "vega": 0.7228, "theta": -0.5798, "rho": 0.275, "theo": 40.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-29T12:05:04", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "DE261204P00660000", "bid": 23.0, "bid_size": 21.0, "ask": 28.1, "ask_size": 11.0, "iv": 0.437, "open_interest": 0.0, "volume": 1.0, "delta": -0.4094, "gamma": 0.0047, "vega": 0.7231, "theta": -0.5862, "rho": -0.1886, "theo": 26.2547, "change": -5.5, "open": 25.45, "high": 25.45, "low": 25.45, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-11-06T15:50:32", "percent_change": -17.7706, "prev_day_close": 25.0}, {"option": "DE261204C00670000", "bid": 33.1, "bid_size": 25.0, "ask": 39.3, "ask_size": 27.0, "iv": 0.4576, "open_interest": 2.0, "volume": 5.0, "delta": 0.5469, "gamma": 0.0048, "vega": 0.7383, "theta": -0.5885, "rho": 0.2548, "theo": 35.1732, "change": 4.7, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-11-06T13:36:50", "percent_change": 14.8031, "prev_day_close": 36.8999996185303}, {"option": "DE261204P00670000", "bid": 27.1, "bid_size": 31.0, "ask": 35.0, "ask_size": 27.0, "iv": 0.4465, "open_interest": 30.0, "volume": 1.0, "delta": -0.4574, "gamma": 0.0048, "vega": 0.7381, "theta": -0.5957, "rho": -0.2063, "theo": 30.8479, "change": -0.21, "open": 35.44, "high": 35.44, "low": 35.44, "tick": "up", "last_trade_price": 35.44, "last_trade_time": "2026-11-06T09:45:17", "percent_change": -0.589065, "prev_day_close": 29.75}, {"option": "DE261204C00680000", "bid": 28.7, "bid_size": 17.0, "ask": 34.6, "ask_size": 31.0, "iv": 0.4598, "open_interest": 58.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0048, "vega": 0.7433, "theta": -0.589, "rho": 0.2335, "theo": 30.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-11-05T10:03:26", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "DE261204P00680000", "bid": 32.7, "bid_size": 26.0, "ask": 39.6, "ask_size": 28.0, "iv": 0.4438, "open_interest": 4.0, "volume": 2.0, "delta": -0.506, "gamma": 0.0049, "vega": 0.7416, "theta": -0.5969, "rho": -0.2219, "theo": 35.9428, "change": -0.95, "open": 40.92, "high": 40.92, "low": 40.6, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-11-06T09:47:18", "percent_change": -2.2864, "prev_day_close": 34.5}, {"option": "DE261204C00690000", "bid": 21.6, "bid_size": 35.0, "ask": 29.4, "ask_size": 24.0, "iv": 0.4341, "open_interest": 2.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0048, "vega": 0.7378, "theta": -0.5812, "rho": 0.2123, "theo": 25.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.14, "last_trade_time": "2026-11-05T14:43:59", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "DE261204P00690000", "bid": 37.4, "bid_size": 23.0, "ask": 43.6, "ask_size": 12.0, "iv": 0.4246, "open_interest": 20.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0049, "vega": 0.7355, "theta": -0.59, "rho": -0.2393, "theo": 41.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-11-05T14:27:16", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "DE261204C00700000", "bid": 17.9, "bid_size": 15.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.4368, "open_interest": 1.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0047, "vega": 0.7224, "theta": -0.5657, "rho": 0.1914, "theo": 21.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.74, "last_trade_time": "2026-10-29T12:15:10", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "DE261204P00700000", "bid": 43.0, "bid_size": 9.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0048, "vega": 0.7181, "theta": -0.5752, "rho": -0.2534, "theo": 47.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "DE261204C00710000", "bid": 14.0, "bid_size": 9.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.4181, "open_interest": 2.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0046, "vega": 0.6972, "theta": -0.5432, "rho": 0.1705, "theo": 18.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-10-30T11:27:13", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "DE261204P00710000", "bid": 49.2, "bid_size": 9.0, "ask": 57.7, "ask_size": 7.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0047, "vega": 0.6887, "theta": -0.5534, "rho": -0.2632, "theo": 54.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "DE261204C00720000", "bid": 11.0, "bid_size": 20.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.4123, "open_interest": 4.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0044, "vega": 0.6643, "theta": -0.5147, "rho": 0.1507, "theo": 15.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-11-05T14:43:59", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "DE261204P00720000", "bid": 56.2, "bid_size": 9.0, "ask": 64.7, "ask_size": 7.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0045, "vega": 0.6558, "theta": -0.5258, "rho": -0.2731, "theo": 61.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "DE261204C00730000", "bid": 8.6, "bid_size": 14.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.4319, "open_interest": 2.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0041, "vega": 0.6249, "theta": -0.4815, "rho": 0.132, "theo": 12.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T15:27:18", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "DE261204P00730000", "bid": 64.0, "bid_size": 8.0, "ask": 71.7, "ask_size": 3.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0042, "vega": 0.6122, "theta": -0.4936, "rho": -0.2763, "theo": 68.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "DE261204C00740000", "bid": 6.9, "bid_size": 17.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0038, "vega": 0.5802, "theta": -0.445, "rho": 0.1145, "theo": 10.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T11:39:19", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DE261204P00740000", "bid": 72.0, "bid_size": 8.0, "ask": 79.7, "ask_size": 4.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.004, "vega": 0.561, "theta": -0.4582, "rho": -0.2748, "theo": 76.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "DE261204C00750000", "bid": 5.0, "bid_size": 26.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.4247, "open_interest": 4.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0035, "vega": 0.5325, "theta": -0.4062, "rho": 0.0986, "theo": 8.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-05T15:07:00", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DE261204P00750000", "bid": 80.0, "bid_size": 7.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0037, "vega": 0.5132, "theta": -0.4207, "rho": -0.2781, "theo": 84.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "DE261204C00760000", "bid": 3.2, "bid_size": 23.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.4201, "open_interest": 4.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0032, "vega": 0.4838, "theta": -0.3674, "rho": 0.0843, "theo": 7.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T15:04:36", "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "DE261204P00760000", "bid": 88.4, "bid_size": 7.0, "ask": 96.6, "ask_size": 4.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0033, "vega": 0.4558, "theta": -0.383, "rho": -0.2638, "theo": 93.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "DE261204C00770000", "bid": 2.15, "bid_size": 23.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.4227, "open_interest": 44.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0029, "vega": 0.4342, "theta": -0.3282, "rho": 0.0713, "theo": 5.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:03:04", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "DE261204P00770000", "bid": 97.0, "bid_size": 7.0, "ask": 104.7, "ask_size": 4.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.003, "vega": 0.4008, "theta": -0.3453, "rho": -0.2463, "theo": 101.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "DE261204C00780000", "bid": 1.35, "bid_size": 22.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.4322, "open_interest": 4.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0026, "vega": 0.3871, "theta": -0.2911, "rho": 0.0603, "theo": 4.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:01:33", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "DE261204P00780000", "bid": 106.3, "bid_size": 8.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0027, "vega": 0.3486, "theta": -0.309, "rho": -0.237, "theo": 110.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "DE261204C00790000", "bid": 0.7, "bid_size": 33.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.4055, "open_interest": 5.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0022, "vega": 0.341, "theta": -0.2556, "rho": 0.0504, "theo": 3.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:50:29", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "DE261204P00790000", "bid": 115.8, "bid_size": 6.0, "ask": 123.3, "ask_size": 3.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0024, "vega": 0.2906, "theta": -0.2749, "rho": -0.2062, "theo": 120.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "DE261204C00800000", "bid": 0.45, "bid_size": 30.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.456, "open_interest": 3.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.002, "vega": 0.2986, "theta": -0.2226, "rho": 0.0419, "theo": 3.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T14:58:09", "percent_change": 0.0, "prev_day_close": 3.77499994635582}, {"option": "DE261204P00800000", "bid": 125.5, "bid_size": 11.0, "ask": 132.3, "ask_size": 11.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0021, "vega": 0.2509, "theta": -0.2419, "rho": -0.1975, "theo": 129.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.799999237061}, {"option": "DE261204C00810000", "bid": 0.8, "bid_size": 36.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.4776, "open_interest": 2.0, "volume": 1.0, "delta": 0.0721, "gamma": 0.0017, "vega": 0.2589, "theta": -0.1924, "rho": 0.0347, "theo": 2.3968, "change": -1.85, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:53:44", "percent_change": -42.5287, "prev_day_close": 3.69999995827675}, {"option": "DE261204P00810000", "bid": 135.0, "bid_size": 6.0, "ask": 141.8, "ask_size": 11.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0018, "vega": 0.1941, "theta": -0.2096, "rho": -0.156, "theo": 139.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "DE261204C00820000", "bid": 0.15, "bid_size": 35.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.4865, "open_interest": 2.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0015, "vega": 0.2232, "theta": -0.1651, "rho": 0.0286, "theo": 1.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T14:53:21", "percent_change": 0.0, "prev_day_close": 3.27500005066395}, {"option": "DE261204P00820000", "bid": 144.4, "bid_size": 11.0, "ask": 151.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0015, "vega": 0.162, "theta": -0.1786, "rho": -0.1129, "theo": 148.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "DE261204C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5202, "open_interest": 4.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0012, "vega": 0.1911, "theta": -0.1408, "rho": 0.0234, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-26T14:51:18", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DE261204P00830000", "bid": 154.1, "bid_size": 6.0, "ask": 161.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0012, "vega": 0.1156, "theta": -0.1445, "rho": -0.1013, "theo": 158.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.550003051758}, {"option": "DE261204C00840000", "bid": 0.05, "bid_size": 23.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.001, "vega": 0.1627, "theta": -0.1194, "rho": 0.0191, "theo": 1.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-26T14:46:31", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "DE261204P00840000", "bid": 164.1, "bid_size": 7.0, "ask": 171.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.001, "vega": 0.0876, "theta": -0.1134, "rho": -0.0608, "theo": 168.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "DE261204C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0009, "vega": 0.1378, "theta": -0.1007, "rho": 0.0156, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:21:01", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "DE261204P00850000", "bid": 173.4, "bid_size": 3.0, "ask": 181.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0008, "vega": 0.0586, "theta": -0.0821, "rho": -0.0546, "theo": 178.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.450004577637}, {"option": "DE261204C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0008, "vega": 0.1161, "theta": -0.0846, "rho": 0.0126, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:11:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261204P00860000", "bid": 183.4, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0005, "vega": 0.0406, "theta": -0.0562, "rho": -0.0253, "theo": 188.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.450004577637}, {"option": "DE261211C00350000", "bid": 320.0, "bid_size": 3.0, "ask": 328.0, "ask_size": 1.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.006, "theta": -0.0052, "rho": 0.3334, "theo": 323.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.25}, {"option": "DE261211P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.006, "theta": -0.0052, "rho": -0.0005, "theo": 0.0321, "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": 4.30000019073486}, {"option": "DE261211C00360000", "bid": 310.0, "bid_size": 4.0, "ask": 318.1, "ask_size": 1.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0075, "theta": -0.0065, "rho": 0.3428, "theo": 313.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.349990844727}, {"option": "DE261211P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0075, "theta": -0.0065, "rho": -0.0007, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261211C00370000", "bid": 300.3, "bid_size": 1.0, "ask": 308.2, "ask_size": 1.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0094, "theta": -0.008, "rho": 0.3521, "theo": 303.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.349990844727}, {"option": "DE261211P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0094, "theta": -0.008, "rho": -0.0008, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261211C00380000", "bid": 290.4, "bid_size": 1.0, "ask": 298.2, "ask_size": 1.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0117, "theta": -0.0098, "rho": 0.3614, "theo": 293.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.449996948242}, {"option": "DE261211P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0117, "theta": -0.0098, "rho": -0.0011, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261211C00390000", "bid": 280.0, "bid_size": 3.0, "ask": 288.3, "ask_size": 1.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0145, "theta": -0.012, "rho": 0.3707, "theo": 283.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.449996948242}, {"option": "DE261211P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0146, "theta": -0.012, "rho": -0.0014, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261211C00400000", "bid": 270.0, "bid_size": 3.0, "ask": 278.4, "ask_size": 1.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0147, "rho": 0.3798, "theo": 273.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.550003051758}, {"option": "DE261211P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0148, "rho": -0.0018, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261211C00410000", "bid": 260.5, "bid_size": 1.0, "ask": 268.4, "ask_size": 1.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0224, "theta": -0.018, "rho": 0.3888, "theo": 263.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.550003051758}, {"option": "DE261211P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0225, "theta": -0.018, "rho": -0.0022, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DE261211C00420000", "bid": 250.3, "bid_size": 1.0, "ask": 258.4, "ask_size": 1.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0277, "theta": -0.0219, "rho": 0.3978, "theo": 254.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.650009155273}, {"option": "DE261211P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0278, "theta": -0.022, "rho": -0.0028, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DE261211C00430000", "bid": 240.5, "bid_size": 1.0, "ask": 248.5, "ask_size": 1.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0341, "theta": -0.0266, "rho": 0.4065, "theo": 244.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.650001525879}, {"option": "DE261211P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0342, "theta": -0.0267, "rho": -0.0036, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DE261211C00440000", "bid": 230.7, "bid_size": 1.0, "ask": 238.6, "ask_size": 1.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0419, "theta": -0.0323, "rho": 0.4151, "theo": 234.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.75}, {"option": "DE261211P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.042, "theta": -0.0323, "rho": -0.0045, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261211C00450000", "bid": 220.8, "bid_size": 1.0, "ask": 228.7, "ask_size": 1.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0514, "theta": -0.039, "rho": 0.4234, "theo": 224.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.849998474121}, {"option": "DE261211P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0513, "theta": -0.0391, "rho": -0.0057, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261211C00460000", "bid": 210.5, "bid_size": 3.0, "ask": 218.8, "ask_size": 1.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0626, "theta": -0.0469, "rho": 0.4314, "theo": 214.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.949996948242}, {"option": "DE261211P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0627, "theta": -0.047, "rho": -0.0071, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261211C00470000", "bid": 200.9, "bid_size": 1.0, "ask": 208.9, "ask_size": 1.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0761, "theta": -0.0562, "rho": 0.439, "theo": 204.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.150001525879}, {"option": "DE261211P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.0761, "theta": -0.0564, "rho": -0.0089, "theo": 0.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261211C00480000", "bid": 190.8, "bid_size": 3.0, "ask": 199.1, "ask_size": 1.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0004, "vega": 0.0919, "theta": -0.0672, "rho": 0.4462, "theo": 194.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "DE261211P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.0922, "theta": -0.0674, "rho": -0.0111, "theo": 0.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DE261211C00490000", "bid": 181.0, "bid_size": 1.0, "ask": 189.3, "ask_size": 1.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0005, "vega": 0.1108, "theta": -0.0798, "rho": 0.4528, "theo": 185.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "DE261211P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.1108, "theta": -0.0801, "rho": -0.0139, "theo": 0.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DE261211C00500000", "bid": 171.7, "bid_size": 3.0, "ask": 179.6, "ask_size": 4.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0006, "vega": 0.1326, "theta": -0.0945, "rho": 0.4587, "theo": 175.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "DE261211P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.133, "theta": -0.0948, "rho": -0.0171, "theo": 1.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "DE261211C00510000", "bid": 162.1, "bid_size": 3.0, "ask": 169.9, "ask_size": 2.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0007, "vega": 0.1581, "theta": -0.1112, "rho": 0.4638, "theo": 165.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "DE261211P00510000", "bid": 0.05, "bid_size": 8.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0007, "vega": 0.1582, "theta": -0.1117, "rho": -0.0213, "theo": 1.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "DE261211C00520000", "bid": 152.5, "bid_size": 3.0, "ask": 160.3, "ask_size": 4.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0008, "vega": 0.1871, "theta": -0.1302, "rho": 0.4681, "theo": 156.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "DE261211P00520000", "bid": 0.05, "bid_size": 8.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0008, "vega": 0.1877, "theta": -0.1308, "rho": -0.026, "theo": 1.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "DE261211C00530000", "bid": 143.0, "bid_size": 2.0, "ask": 150.7, "ask_size": 3.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.001, "vega": 0.2204, "theta": -0.1516, "rho": 0.4711, "theo": 146.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "DE261211P00530000", "bid": 0.05, "bid_size": 6.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.001, "vega": 0.2205, "theta": -0.1522, "rho": -0.0321, "theo": 2.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "DE261211C00540000", "bid": 132.7, "bid_size": 4.0, "ask": 140.9, "ask_size": 3.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0012, "vega": 0.2575, "theta": -0.1752, "rho": 0.473, "theo": 137.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "DE261211P00540000", "bid": 0.25, "bid_size": 6.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0012, "vega": 0.2583, "theta": -0.1761, "rho": -0.0388, "theo": 2.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999979734421}, {"option": "DE261211C00550000", "bid": 123.8, "bid_size": 3.0, "ask": 131.7, "ask_size": 2.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0014, "vega": 0.2989, "theta": -0.2011, "rho": 0.4733, "theo": 127.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "DE261211P00550000", "bid": 0.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0014, "vega": 0.3003, "theta": -0.2022, "rho": -0.0476, "theo": 3.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T14:42:40", "percent_change": 0.0, "prev_day_close": 5.05000001192093}, {"option": "DE261211C00560000", "bid": 114.4, "bid_size": 4.0, "ask": 123.0, "ask_size": 3.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0016, "vega": 0.3442, "theta": -0.2292, "rho": 0.472, "theo": 118.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "DE261211P00560000", "bid": 0.6, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0017, "vega": 0.345, "theta": -0.2304, "rho": -0.0567, "theo": 4.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T14:42:40", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DE261211C00570000", "bid": 106.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0019, "vega": 0.3927, "theta": -0.259, "rho": 0.4688, "theo": 109.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "DE261211P00570000", "bid": 3.3, "bid_size": 15.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4897, "open_interest": 2.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0019, "vega": 0.3949, "theta": -0.2605, "rho": -0.0679, "theo": 5.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T13:47:17", "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "DE261211C00580000", "bid": 97.2, "bid_size": 7.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0022, "vega": 0.4446, "theta": -0.2901, "rho": 0.4635, "theo": 101.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "DE261211P00580000", "bid": 3.5, "bid_size": 17.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.4715, "open_interest": 2.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0022, "vega": 0.4454, "theta": -0.2919, "rho": -0.0811, "theo": 6.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.69, "last_trade_time": "2026-11-05T11:03:26", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DE261211C00590000", "bid": 89.8, "bid_size": 10.0, "ask": 97.0, "ask_size": 12.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0025, "vega": 0.4978, "theta": -0.322, "rho": 0.4562, "theo": 92.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "DE261211P00590000", "bid": 4.4, "bid_size": 18.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.458, "open_interest": 39.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0025, "vega": 0.4995, "theta": -0.3242, "rho": -0.0954, "theo": 8.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:30:51", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "DE261211C00600000", "bid": 80.6, "bid_size": 13.0, "ask": 88.8, "ask_size": 11.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0028, "vega": 0.5525, "theta": -0.3538, "rho": 0.4464, "theo": 84.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "DE261211P00600000", "bid": 7.1, "bid_size": 16.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.4347, "open_interest": 0.0, "volume": 1.0, "delta": -0.183, "gamma": 0.0028, "vega": 0.5533, "theta": -0.3564, "rho": -0.1125, "theo": 9.8994, "change": -1.2, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:03:23", "percent_change": -11.4286, "prev_day_close": 8.99999976158142}, {"option": "DE261211C00610000", "bid": 73.0, "bid_size": 13.0, "ask": 81.0, "ask_size": 14.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0031, "vega": 0.6061, "theta": -0.3849, "rho": 0.4344, "theo": 76.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "DE261211P00610000", "bid": 9.3, "bid_size": 17.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.449, "open_interest": 4.0, "volume": 1.0, "delta": -0.2137, "gamma": 0.0031, "vega": 0.6076, "theta": -0.3879, "rho": -0.1294, "theo": 11.9663, "change": -0.2, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:03:23", "percent_change": -1.6129, "prev_day_close": 12.1500000953674}, {"option": "DE261211C00620000", "bid": 65.3, "bid_size": 15.0, "ask": 73.4, "ask_size": 13.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0034, "vega": 0.6576, "theta": -0.4141, "rho": 0.42, "theo": 69.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "DE261211P00620000", "bid": 12.3, "bid_size": 15.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.4322, "open_interest": 5.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0034, "vega": 0.6602, "theta": -0.4176, "rho": -0.1489, "theo": 14.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T13:47:13", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "DE261211C00630000", "bid": 60.0, "bid_size": 10.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0037, "vega": 0.7054, "theta": -0.4405, "rho": 0.4031, "theo": 61.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "DE261211P00630000", "bid": 14.9, "bid_size": 16.0, "ask": 20.1, "ask_size": 17.0, "iv": 0.4412, "open_interest": 3.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0037, "vega": 0.7065, "theta": -0.4446, "rho": -0.1701, "theo": 17.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.86, "last_trade_time": "2026-10-30T15:58:53", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DE261211C00640000", "bid": 53.2, "bid_size": 13.0, "ask": 59.6, "ask_size": 16.0, "iv": 0.4499, "open_interest": 1.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.004, "vega": 0.7472, "theta": -0.4631, "rho": 0.3844, "theo": 55.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.29, "last_trade_time": "2026-10-29T12:01:47", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "DE261211P00640000", "bid": 17.9, "bid_size": 18.0, "ask": 21.7, "ask_size": 14.0, "iv": 0.4246, "open_interest": 8.0, "volume": 1.0, "delta": -0.3241, "gamma": 0.004, "vega": 0.749, "theta": -0.4678, "rho": -0.1909, "theo": 20.3788, "change": -0.77, "open": 21.63, "high": 21.63, "low": 21.63, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-11-06T12:16:03", "percent_change": -3.4375, "prev_day_close": 19.8000001907349}, {"option": "DE261211C00650000", "bid": 45.5, "bid_size": 19.0, "ask": 53.0, "ask_size": 17.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0042, "vega": 0.7821, "theta": -0.4811, "rho": 0.3634, "theo": 48.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "DE261211P00650000", "bid": 19.3, "bid_size": 19.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0042, "vega": 0.7842, "theta": -0.4866, "rho": -0.214, "theo": 24.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "DE261211C00660000", "bid": 39.3, "bid_size": 9.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0044, "vega": 0.8082, "theta": -0.4938, "rho": 0.341, "theo": 42.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "DE261211P00660000", "bid": 23.8, "bid_size": 9.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0044, "vega": 0.8086, "theta": -0.4998, "rho": -0.2353, "theo": 28.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "DE261211C00670000", "bid": 33.5, "bid_size": 9.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0045, "vega": 0.8246, "theta": -0.5005, "rho": 0.3175, "theo": 37.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "DE261211P00670000", "bid": 29.0, "bid_size": 9.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.4252, "open_interest": 2.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0046, "vega": 0.8244, "theta": -0.5073, "rho": -0.2588, "theo": 32.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-30T13:43:17", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DE261211C00680000", "bid": 28.4, "bid_size": 9.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.4194, "open_interest": 2.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0046, "vega": 0.8307, "theta": -0.5011, "rho": 0.2929, "theo": 32.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-02T10:53:23", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "DE261211P00680000", "bid": 34.1, "bid_size": 9.0, "ask": 41.7, "ask_size": 7.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0046, "vega": 0.8293, "theta": -0.5088, "rho": -0.2806, "theo": 37.8207, "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": 37.5499992370606}, {"option": "DE261211C00690000", "bid": 24.6, "bid_size": 8.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.415, "open_interest": 2.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0046, "vega": 0.8266, "theta": -0.4957, "rho": 0.2685, "theo": 28.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-11-02T10:53:23", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "DE261211P00690000", "bid": 38.8, "bid_size": 9.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0046, "vega": 0.8235, "theta": -0.504, "rho": -0.297, "theo": 43.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "DE261211C00700000", "bid": 20.4, "bid_size": 8.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0045, "vega": 0.8123, "theta": -0.4844, "rho": 0.2437, "theo": 24.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-11-02T09:56:31", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DE261211P00700000", "bid": 45.6, "bid_size": 8.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0046, "vega": 0.8066, "theta": -0.4935, "rho": -0.3173, "theo": 49.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "DE261211C00710000", "bid": 16.7, "bid_size": 9.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0044, "vega": 0.7884, "theta": -0.4679, "rho": 0.2193, "theo": 20.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DE261211P00710000", "bid": 51.6, "bid_size": 9.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0045, "vega": 0.781, "theta": -0.4779, "rho": -0.3306, "theo": 55.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "DE261211C00720000", "bid": 13.0, "bid_size": 9.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0042, "vega": 0.7567, "theta": -0.4468, "rho": 0.1961, "theo": 17.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DE261211P00720000", "bid": 58.1, "bid_size": 9.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0043, "vega": 0.7453, "theta": -0.4576, "rho": -0.3412, "theo": 62.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "DE261211C00730000", "bid": 10.0, "bid_size": 18.0, "ask": 16.3, "ask_size": 13.0, "iv": 0.3899, "open_interest": 2.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.004, "vega": 0.7177, "theta": -0.4221, "rho": 0.1738, "theo": 14.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.21, "last_trade_time": "2026-11-05T11:03:26", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "DE261211P00730000", "bid": 65.1, "bid_size": 7.0, "ask": 73.0, "ask_size": 3.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0041, "vega": 0.7012, "theta": -0.4338, "rho": -0.3479, "theo": 70.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "DE261211C00740000", "bid": 9.0, "bid_size": 7.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0038, "vega": 0.6739, "theta": -0.3946, "rho": 0.153, "theo": 12.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DE261211P00740000", "bid": 73.0, "bid_size": 8.0, "ask": 81.0, "ask_size": 4.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0039, "vega": 0.6536, "theta": -0.4072, "rho": -0.3436, "theo": 77.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "DE261211C00750000", "bid": 5.8, "bid_size": 17.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.4036, "open_interest": 2.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0035, "vega": 0.6258, "theta": -0.365, "rho": 0.1336, "theo": 10.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T12:34:31", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DE261211P00750000", "bid": 81.0, "bid_size": 16.0, "ask": 88.2, "ask_size": 11.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0036, "vega": 0.6023, "theta": -0.3791, "rho": -0.3474, "theo": 85.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "DE261211C00760000", "bid": 4.1, "bid_size": 17.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.3786, "open_interest": 1.0, "volume": 6.0, "delta": 0.1946, "gamma": 0.0032, "vega": 0.5758, "theta": -0.3348, "rho": 0.116, "theo": 8.5804, "change": 1.7, "open": 8.8, "high": 8.8, "low": 7.43, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T15:08:35", "percent_change": 25.3731, "prev_day_close": 7.5}, {"option": "DE261211P00760000", "bid": 89.1, "bid_size": 13.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0033, "vega": 0.547, "theta": -0.3497, "rho": -0.3412, "theo": 94.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "DE261211C00770000", "bid": 3.1, "bid_size": 16.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.3991, "open_interest": 2.0, "volume": 1.0, "delta": 0.1678, "gamma": 0.0029, "vega": 0.5258, "theta": -0.3045, "rho": 0.1003, "theo": 7.1193, "change": 1.23, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T15:03:23", "percent_change": 22.5688, "prev_day_close": 6.49999976158142}, {"option": "DE261211P00770000", "bid": 98.2, "bid_size": 14.0, "ask": 105.5, "ask_size": 12.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0031, "vega": 0.4903, "theta": -0.321, "rho": -0.3289, "theo": 102.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "DE261211C00780000", "bid": 1.4, "bid_size": 15.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3909, "open_interest": 2.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0026, "vega": 0.4756, "theta": -0.2749, "rho": 0.0861, "theo": 5.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-02T15:33:03", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "DE261211P00780000", "bid": 107.7, "bid_size": 14.0, "ask": 113.4, "ask_size": 10.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0028, "vega": 0.4346, "theta": -0.2921, "rho": -0.3082, "theo": 111.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "DE261211C00790000", "bid": 1.7, "bid_size": 18.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.3816, "open_interest": 0.0, "volume": 2.0, "delta": 0.1232, "gamma": 0.0024, "vega": 0.4282, "theta": -0.2466, "rho": 0.0738, "theo": 4.8672, "change": -0.2, "open": 4.7, "high": 4.75, "low": 4.7, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T12:53:54", "percent_change": -4.0404, "prev_day_close": 4.79999995231628}, {"option": "DE261211P00790000", "bid": 116.4, "bid_size": 12.0, "ask": 122.5, "ask_size": 10.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0025, "vega": 0.3789, "theta": -0.265, "rho": -0.2918, "theo": 120.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "DE261211C00800000", "bid": 0.95, "bid_size": 17.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0021, "vega": 0.3818, "theta": -0.2196, "rho": 0.0628, "theo": 4.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:23:40", "percent_change": 0.0, "prev_day_close": 4.05000004172325}, {"option": "DE261211P00800000", "bid": 125.9, "bid_size": 11.0, "ask": 132.6, "ask_size": 10.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0023, "vega": 0.3224, "theta": -0.2393, "rho": -0.2618, "theo": 130.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "DE261211C00810000", "bid": 0.55, "bid_size": 8.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0018, "vega": 0.3392, "theta": -0.1943, "rho": 0.0533, "theo": 3.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-03T14:45:35", "percent_change": 0.0, "prev_day_close": 5.57499998807907}, {"option": "DE261211P00810000", "bid": 134.7, "bid_size": 8.0, "ask": 142.6, "ask_size": 3.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.002, "vega": 0.2742, "theta": -0.2146, "rho": -0.2382, "theo": 139.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.549995422363}, {"option": "DE261211C00820000", "bid": 0.25, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.4506, "open_interest": 1.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0016, "vega": 0.2989, "theta": -0.1711, "rho": 0.045, "theo": 2.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T12:21:06", "percent_change": 0.0, "prev_day_close": 3.67499999701977}, {"option": "DE261211P00820000", "bid": 144.3, "bid_size": 8.0, "ask": 152.1, "ask_size": 3.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0018, "vega": 0.221, "theta": -0.1913, "rho": -0.1992, "theo": 149.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DE261211C00830000", "bid": 0.25, "bid_size": 6.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0014, "vega": 0.2628, "theta": -0.15, "rho": 0.038, "theo": 2.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T12:23:38", "percent_change": 0.0, "prev_day_close": 4.8250000923872}, {"option": "DE261211P00830000", "bid": 154.4, "bid_size": 7.0, "ask": 161.8, "ask_size": 3.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0015, "vega": 0.182, "theta": -0.1667, "rho": -0.1753, "theo": 158.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "DE261211C00840000", "bid": 0.05, "bid_size": 8.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0012, "vega": 0.2294, "theta": -0.1309, "rho": 0.0319, "theo": 1.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T14:56:27", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "DE261211P00840000", "bid": 163.8, "bid_size": 2.0, "ask": 171.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0013, "vega": 0.1356, "theta": -0.1405, "rho": -0.1277, "theo": 168.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "DE261211C00850000", "bid": 0.05, "bid_size": 8.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0011, "vega": 0.2001, "theta": -0.1138, "rho": 0.0268, "theo": 1.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T15:20:24", "percent_change": 0.0, "prev_day_close": 3.65000000596046}, {"option": "DE261211P00850000", "bid": 174.0, "bid_size": 7.0, "ask": 181.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.001, "vega": 0.1061, "theta": -0.1138, "rho": -0.11, "theo": 178.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.150001525879}, {"option": "DE261211C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5157, "open_interest": 2.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0009, "vega": 0.1735, "theta": -0.0986, "rho": 0.0224, "theo": 1.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:40:30", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DE261211P00860000", "bid": 183.5, "bid_size": 8.0, "ask": 191.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0008, "vega": 0.0701, "theta": -0.0859, "rho": -0.0645, "theo": 188.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.049995422363}, {"option": "DE261218C00175000", "bid": 494.7, "bid_size": 1.0, "ask": 502.6, "ask_size": 1.0, "iv": 1.6275, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.2002, "theo": 498.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.55, "last_trade_time": "2026-10-20T10:52:15", "percent_change": 0.0, "prev_day_close": 500.75}, {"option": "DE261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2479, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:59:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DE261218C00180000", "bid": 489.7, "bid_size": 6.0, "ask": 497.0, "ask_size": 6.0, "iv": 1.3644, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.2059, "theo": 493.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 461.6, "last_trade_time": "2026-10-20T10:52:16", "percent_change": 0.0, "prev_day_close": 495.449996948242}, {"option": "DE261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.2922, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-02-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DE261218C00185000", "bid": 485.1, "bid_size": 6.0, "ask": 492.0, "ask_size": 6.0, "iv": 1.4853, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.2116, "theo": 488.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.75}, {"option": "DE261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.2661, "open_interest": 19.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:15:36", "percent_change": -97.9592, "prev_day_close": 0.0500000007450581}, {"option": "DE261218C00190000", "bid": 480.2, "bid_size": 6.0, "ask": 487.6, "ask_size": 6.0, "iv": 1.5971, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.2173, "theo": 483.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.55, "last_trade_time": "2025-01-13T14:00:02", "percent_change": 0.0, "prev_day_close": 485.300003051758}, {"option": "DE261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.1727, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2025-12-23T11:54:42", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00195000", "bid": 474.6, "bid_size": 1.0, "ask": 482.7, "ask_size": 1.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.223, "theo": 478.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.849990844727}, {"option": "DE261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.1305, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-03-20T10:19:27", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00200000", "bid": 469.7, "bid_size": 1.0, "ask": 477.6, "ask_size": 1.0, "iv": 1.4112, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.2287, "theo": 473.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 474.16, "last_trade_time": "2026-02-19T14:43:34", "percent_change": 0.0, "prev_day_close": 475.849990844727}, {"option": "DE261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.0895, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-03-12T14:20:59", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00210000", "bid": 459.2, "bid_size": 3.0, "ask": 467.7, "ask_size": 2.0, "iv": 1.1182, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.2402, "theo": 463.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 447.15, "last_trade_time": "2026-10-01T10:26:25", "percent_change": 0.0, "prev_day_close": 465.849990844727}, {"option": "DE261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 2.0107, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-08T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00220000", "bid": 449.5, "bid_size": 1.0, "ask": 457.7, "ask_size": 1.0, "iv": 1.206, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.2516, "theo": 453.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 463.6, "last_trade_time": "2026-09-29T10:11:34", "percent_change": 0.0, "prev_day_close": 455.949996948242}, {"option": "DE261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 1.9359, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-13T13:28:22", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00230000", "bid": 439.6, "bid_size": 3.0, "ask": 447.8, "ask_size": 1.0, "iv": 1.1961, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": 0.263, "theo": 443.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.95, "last_trade_time": "2024-10-24T15:57:41", "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "DE261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.8647, "open_interest": 36.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T15:54:48", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00240000", "bid": 429.6, "bid_size": 1.0, "ask": 437.8, "ask_size": 1.0, "iv": 1.1132, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": 0.2745, "theo": 433.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.1, "last_trade_time": "2024-08-26T10:07:03", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "DE261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.7967, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T15:51:39", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00250000", "bid": 419.6, "bid_size": 4.0, "ask": 427.9, "ask_size": 1.0, "iv": 1.0698, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": 0.2859, "theo": 423.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.6, "last_trade_time": "2025-08-07T10:15:42", "percent_change": 0.0, "prev_day_close": 426.150009155273}, {"option": "DE261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.6647, "open_interest": 45.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-11T15:48:12", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00260000", "bid": 410.1, "bid_size": 1.0, "ask": 417.9, "ask_size": 1.0, "iv": 1.1359, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": 0.2973, "theo": 413.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.1, "last_trade_time": "2026-04-24T09:41:35", "percent_change": 0.0, "prev_day_close": 416.150009155273}, {"option": "DE261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.5357, "open_interest": 23.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-11T15:41:44", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00270000", "bid": 400.2, "bid_size": 1.0, "ask": 408.0, "ask_size": 2.0, "iv": 1.1111, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": -0.0015, "rho": 0.3087, "theo": 403.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.75, "last_trade_time": "2024-09-12T10:10:12", "percent_change": 0.0, "prev_day_close": 406.25}, {"option": "DE261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.6094, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0015, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-11T15:38:59", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00280000", "bid": 389.8, "bid_size": 4.0, "ask": 398.0, "ask_size": 2.0, "iv": 0.9494, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": -0.0018, "rho": 0.3201, "theo": 393.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.45, "last_trade_time": "2024-08-22T11:12:27", "percent_change": 0.0, "prev_day_close": 396.25}, {"option": "DE261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 1.499, "open_interest": 24.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.0018, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-17T13:53:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00290000", "bid": 380.3, "bid_size": 1.0, "ask": 388.1, "ask_size": 1.0, "iv": 1.0114, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": -0.0022, "rho": 0.3315, "theo": 383.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2024-09-26T15:36:47", "percent_change": 0.0, "prev_day_close": 386.349990844727}, {"option": "DE261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.4962, "open_interest": 25.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0027, "theta": -0.0022, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T13:50:29", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00300000", "bid": 370.9, "bid_size": 6.0, "ask": 377.8, "ask_size": 6.0, "iv": 1.0186, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": -0.0027, "rho": 0.3428, "theo": 373.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 373.0, "last_trade_time": "2026-11-05T11:59:23", "percent_change": 0.0, "prev_day_close": 376.349990844727}, {"option": "DE261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.4426, "open_interest": 372.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0034, "theta": -0.0027, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T13:26:56", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00310000", "bid": 359.6, "bid_size": 1.0, "ask": 368.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": -0.0033, "rho": 0.3542, "theo": 363.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.5, "last_trade_time": "2026-04-01T13:36:29", "percent_change": 0.0, "prev_day_close": 366.449996948242}, {"option": "DE261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.3356, "open_interest": 46.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0042, "theta": -0.0033, "rho": -0.0004, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-31T15:38:53", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00320000", "bid": 350.3, "bid_size": 1.0, "ask": 358.3, "ask_size": 1.0, "iv": 0.8993, "open_interest": 13.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0052, "theta": -0.004, "rho": 0.3655, "theo": 354.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2025-12-30T10:21:29", "percent_change": 0.0, "prev_day_close": 356.449996948242}, {"option": "DE261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.3406, "open_interest": 30.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0052, "theta": -0.004, "rho": -0.0005, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-21T15:21:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00330000", "bid": 340.0, "bid_size": 3.0, "ask": 348.3, "ask_size": 1.0, "iv": 0.7756, "open_interest": 11.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0064, "theta": -0.0049, "rho": 0.3768, "theo": 344.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.2, "last_trade_time": "2026-07-23T13:19:16", "percent_change": 0.0, "prev_day_close": 346.550003051758}, {"option": "DE261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2402, "open_interest": 119.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0064, "theta": -0.0049, "rho": -0.0006, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-31T13:57:10", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00340000", "bid": 330.5, "bid_size": 1.0, "ask": 338.4, "ask_size": 1.0, "iv": 0.8451, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0079, "theta": -0.0059, "rho": 0.3881, "theo": 334.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2024-11-07T09:46:27", "percent_change": 0.0, "prev_day_close": 336.650009155273}, {"option": "DE261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.2449, "open_interest": 83.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0079, "theta": -0.0059, "rho": -0.0008, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T12:26:16", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00350000", "bid": 320.6, "bid_size": 1.0, "ask": 328.5, "ask_size": 1.0, "iv": 0.8247, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0097, "theta": -0.0071, "rho": 0.3994, "theo": 324.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.97, "last_trade_time": "2026-09-03T10:28:32", "percent_change": 0.0, "prev_day_close": 326.650009155273}, {"option": "DE261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.1503, "open_interest": 98.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0098, "theta": -0.0071, "rho": -0.001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00360000", "bid": 310.7, "bid_size": 1.0, "ask": 318.5, "ask_size": 1.0, "iv": 0.7918, "open_interest": 8.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.012, "theta": -0.0086, "rho": 0.4105, "theo": 314.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-02-09T15:13:34", "percent_change": 0.0, "prev_day_close": 316.75}, {"option": "DE261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.1545, "open_interest": 74.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.012, "theta": -0.0086, "rho": -0.0012, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-09-25T09:30:12", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00370000", "bid": 300.3, "bid_size": 3.0, "ask": 308.5, "ask_size": 1.0, "iv": 0.681, "open_interest": 13.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0146, "theta": -0.0103, "rho": 0.4217, "theo": 304.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.75, "last_trade_time": "2026-02-03T11:17:40", "percent_change": 0.0, "prev_day_close": 306.649993896484}, {"option": "DE261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.1111, "open_interest": 41.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0147, "theta": -0.0103, "rho": -0.0015, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-25T09:30:12", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE261218C00380000", "bid": 290.3, "bid_size": 3.0, "ask": 298.7, "ask_size": 1.0, "iv": 0.6723, "open_interest": 22.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0179, "theta": -0.0124, "rho": 0.4327, "theo": 294.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.35, "last_trade_time": "2026-09-08T11:47:37", "percent_change": 0.0, "prev_day_close": 296.849990844727}, {"option": "DE261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 3.0, "iv": 1.0714, "open_interest": 78.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.018, "theta": -0.0124, "rho": -0.0019, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T10:09:39", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DE261218C00390000", "bid": 280.4, "bid_size": 1.0, "ask": 288.7, "ask_size": 1.0, "iv": 0.6437, "open_interest": 10.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0219, "theta": -0.0149, "rho": 0.4436, "theo": 284.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.0, "last_trade_time": "2026-09-04T09:55:39", "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "DE261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.9817, "open_interest": 67.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0219, "theta": -0.0149, "rho": -0.0024, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T14:19:21", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DE261218C00400000", "bid": 270.5, "bid_size": 1.0, "ask": 278.8, "ask_size": 1.0, "iv": 0.6315, "open_interest": 22.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0266, "theta": -0.0178, "rho": 0.4545, "theo": 274.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.16, "last_trade_time": "2026-09-16T15:34:46", "percent_change": 0.0, "prev_day_close": 276.75}, {"option": "DE261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.7854, "open_interest": 549.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0267, "theta": -0.0178, "rho": -0.0029, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:15:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DE261218C00410000", "bid": 260.6, "bid_size": 1.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.6288, "open_interest": 34.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0324, "theta": -0.0213, "rho": 0.4652, "theo": 264.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.55, "last_trade_time": "2026-03-12T11:18:23", "percent_change": 0.0, "prev_day_close": 266.800003051758}, {"option": "DE261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.865, "open_interest": 66.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0324, "theta": -0.0213, "rho": -0.0037, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T09:30:10", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DE261218C00420000", "bid": 250.6, "bid_size": 1.0, "ask": 258.9, "ask_size": 1.0, "iv": 0.5766, "open_interest": 18.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0253, "rho": 0.4757, "theo": 254.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.5, "last_trade_time": "2026-09-18T10:00:50", "percent_change": 0.0, "prev_day_close": 256.949996948242}, {"option": "DE261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.788, "open_interest": 30.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0394, "theta": -0.0254, "rho": -0.0046, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-27T14:46:24", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DE261218C00430000", "bid": 240.6, "bid_size": 3.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.5501, "open_interest": 14.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0475, "theta": -0.0302, "rho": 0.486, "theo": 244.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.92, "last_trade_time": "2026-10-01T10:26:00", "percent_change": 0.0, "prev_day_close": 247.149993896484}, {"option": "DE261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.7371, "open_interest": 43.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0476, "theta": -0.0303, "rho": -0.0056, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T11:47:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DE261218C00440000", "bid": 231.2, "bid_size": 1.0, "ask": 239.2, "ask_size": 1.0, "iv": 0.5881, "open_interest": 56.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0572, "theta": -0.0358, "rho": 0.496, "theo": 235.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.55, "last_trade_time": "2026-09-09T14:24:55", "percent_change": 0.0, "prev_day_close": 237.199996948242}, {"option": "DE261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7426, "open_interest": 45.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0574, "theta": -0.0359, "rho": -0.007, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:38:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE261218C00450000", "bid": 221.1, "bid_size": 3.0, "ask": 229.3, "ask_size": 1.0, "iv": 0.5535, "open_interest": 45.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.0688, "theta": -0.0424, "rho": 0.5057, "theo": 225.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.1, "last_trade_time": "2026-10-22T12:13:33", "percent_change": 0.0, "prev_day_close": 227.400001525879}, {"option": "DE261218P00450000", "bid": 0.05, "bid_size": 3.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.5266, "open_interest": 74.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.069, "theta": -0.0425, "rho": -0.0086, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T11:40:55", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DE261218C00460000", "bid": 211.7, "bid_size": 1.0, "ask": 219.5, "ask_size": 1.0, "iv": 0.567, "open_interest": 16.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0003, "vega": 0.0825, "theta": -0.05, "rho": 0.515, "theo": 215.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.2, "last_trade_time": "2026-09-14T11:31:52", "percent_change": 0.0, "prev_day_close": 217.700004577637}, {"option": "DE261218P00460000", "bid": 0.05, "bid_size": 5.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.6991, "open_interest": 104.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.0826, "theta": -0.0502, "rho": -0.0107, "theo": 0.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T12:01:25", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "DE261218C00470000", "bid": 201.3, "bid_size": 3.0, "ask": 209.7, "ask_size": 1.0, "iv": 0.5239, "open_interest": 39.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0004, "vega": 0.0985, "theta": -0.0588, "rho": 0.5238, "theo": 205.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.92, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 207.549995422363}, {"option": "DE261218P00470000", "bid": 0.05, "bid_size": 8.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.6687, "open_interest": 238.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.0989, "theta": -0.0591, "rho": -0.013, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-23T10:02:12", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "DE261218C00480000", "bid": 192.1, "bid_size": 3.0, "ask": 199.8, "ask_size": 4.0, "iv": 0.5328, "open_interest": 35.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0004, "vega": 0.1174, "theta": -0.069, "rho": 0.532, "theo": 195.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.75, "last_trade_time": "2026-11-04T13:37:26", "percent_change": 0.0, "prev_day_close": 197.849998474121}, {"option": "DE261218P00480000", "bid": 0.05, "bid_size": 5.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5485, "open_interest": 243.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0004, "vega": 0.1176, "theta": -0.0693, "rho": -0.0161, "theo": 0.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-19T09:31:38", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "DE261218C00490000", "bid": 182.3, "bid_size": 3.0, "ask": 189.5, "ask_size": 3.0, "iv": 0.4972, "open_interest": 28.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0005, "vega": 0.139, "theta": -0.0806, "rho": 0.5396, "theo": 186.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-10-01T11:04:33", "percent_change": 0.0, "prev_day_close": 188.049995422363}, {"option": "DE261218P00490000", "bid": 0.05, "bid_size": 9.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.6217, "open_interest": 59.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0005, "vega": 0.1397, "theta": -0.081, "rho": -0.0196, "theo": 1.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:35:59", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "DE261218C00500000", "bid": 172.5, "bid_size": 5.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.4913, "open_interest": 70.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0006, "vega": 0.1643, "theta": -0.0938, "rho": 0.5463, "theo": 176.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-08-28T15:37:46", "percent_change": 0.0, "prev_day_close": 178.700004577637}, {"option": "DE261218P00500000", "bid": 0.25, "bid_size": 8.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.5897, "open_interest": 178.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0006, "vega": 0.1646, "theta": -0.0943, "rho": -0.024, "theo": 1.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-23T14:11:07", "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "DE261218C00510000", "bid": 163.0, "bid_size": 3.0, "ask": 170.0, "ask_size": 4.0, "iv": 0.4758, "open_interest": 22.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0007, "vega": 0.1928, "theta": -0.1087, "rho": 0.5521, "theo": 166.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.57, "last_trade_time": "2026-09-29T12:57:31", "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "DE261218P00510000", "bid": 0.25, "bid_size": 10.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.5361, "open_interest": 68.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0008, "vega": 0.1939, "theta": -0.1093, "rho": -0.0291, "theo": 1.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-23T11:12:40", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "DE261218C00520000", "bid": 153.9, "bid_size": 3.0, "ask": 160.7, "ask_size": 6.0, "iv": 0.4852, "open_interest": 192.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0009, "vega": 0.2257, "theta": -0.1254, "rho": 0.5567, "theo": 157.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.96, "last_trade_time": "2026-10-27T10:25:13", "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "DE261218P00520000", "bid": 1.0, "bid_size": 26.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.5421, "open_interest": 66.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0009, "vega": 0.2261, "theta": -0.1261, "rho": -0.0354, "theo": 2.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T09:59:29", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "DE261218C00530000", "bid": 143.7, "bid_size": 8.0, "ask": 151.7, "ask_size": 5.0, "iv": 0.4706, "open_interest": 67.0, "volume": 0.0, "delta": 0.944, "gamma": 0.001, "vega": 0.262, "theta": -0.1439, "rho": 0.5601, "theo": 147.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.2, "last_trade_time": "2026-11-04T12:30:57", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "DE261218P00530000", "bid": 1.1, "bid_size": 7.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.5189, "open_interest": 46.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.001, "vega": 0.2634, "theta": -0.1447, "rho": -0.0426, "theo": 2.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T09:54:33", "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "DE261218C00540000", "bid": 134.6, "bid_size": 3.0, "ask": 142.0, "ask_size": 4.0, "iv": 0.4611, "open_interest": 38.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0012, "vega": 0.3031, "theta": -0.1641, "rho": 0.5619, "theo": 138.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.9, "last_trade_time": "2026-09-15T15:54:06", "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "DE261218P00540000", "bid": 1.45, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.4958, "open_interest": 65.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0012, "vega": 0.3037, "theta": -0.1652, "rho": -0.0515, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T10:41:30", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DE261218C00550000", "bid": 125.2, "bid_size": 5.0, "ask": 133.0, "ask_size": 4.0, "iv": 0.4546, "open_interest": 74.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0014, "vega": 0.3476, "theta": -0.1861, "rho": 0.5621, "theo": 129.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.46, "last_trade_time": "2026-10-26T12:06:26", "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "DE261218P00550000", "bid": 3.1, "bid_size": 18.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.4488, "open_interest": 264.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0014, "vega": 0.3493, "theta": -0.1874, "rho": -0.0614, "theo": 4.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-05T15:39:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DE261218C00560000", "bid": 116.1, "bid_size": 9.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.4482, "open_interest": 149.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0017, "vega": 0.3966, "theta": -0.2096, "rho": 0.5602, "theo": 120.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.32, "last_trade_time": "2026-10-26T12:06:26", "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "DE261218P00560000", "bid": 3.9, "bid_size": 22.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.4391, "open_interest": 137.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0017, "vega": 0.3974, "theta": -0.2111, "rho": -0.0736, "theo": 5.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T12:19:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DE261218C00570000", "bid": 108.3, "bid_size": 11.0, "ask": 114.6, "ask_size": 12.0, "iv": 0.4481, "open_interest": 21.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0019, "vega": 0.4483, "theta": -0.2344, "rho": 0.5563, "theo": 111.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.08, "last_trade_time": "2026-10-26T09:51:53", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "DE261218P00570000", "bid": 4.8, "bid_size": 21.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.4321, "open_interest": 102.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0019, "vega": 0.45, "theta": -0.2362, "rho": -0.0864, "theo": 6.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T12:59:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DE261218C00580000", "bid": 100.2, "bid_size": 12.0, "ask": 107.0, "ask_size": 12.0, "iv": 0.4576, "open_interest": 109.0, "volume": 1.0, "delta": 0.8636, "gamma": 0.0022, "vega": 0.5033, "theta": -0.2601, "rho": 0.5499, "theo": 102.6846, "change": 3.65, "open": 97.8, "high": 97.8, "low": 97.8, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-11-06T10:03:46", "percent_change": 3.87679, "prev_day_close": 104.449996948242}, {"option": "DE261218P00580000", "bid": 6.2, "bid_size": 24.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.4347, "open_interest": 501.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0022, "vega": 0.5045, "theta": -0.2622, "rho": -0.1029, "theo": 7.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:53:59", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DE261218C00590000", "bid": 91.4, "bid_size": 14.0, "ask": 98.0, "ask_size": 13.0, "iv": 0.4415, "open_interest": 65.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0025, "vega": 0.5596, "theta": -0.2862, "rho": 0.5413, "theo": 94.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.32, "last_trade_time": "2026-10-19T10:42:59", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "DE261218P00590000", "bid": 7.6, "bid_size": 31.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.4241, "open_interest": 141.0, "volume": 2.0, "delta": -0.1618, "gamma": 0.0025, "vega": 0.5612, "theta": -0.2888, "rho": -0.1191, "theo": 8.9345, "change": -1.55, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-06T15:30:22", "percent_change": -14.6226, "prev_day_close": 8.29999995231628}, {"option": "DE261218C00600000", "bid": 82.8, "bid_size": 19.0, "ask": 88.8, "ask_size": 13.0, "iv": 0.4231, "open_interest": 297.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0027, "vega": 0.6167, "theta": -0.3122, "rho": 0.5298, "theo": 86.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.5, "last_trade_time": "2026-11-04T10:50:52", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "DE261218P00600000", "bid": 7.3, "bid_size": 41.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.4069, "open_interest": 846.0, "volume": 5.0, "delta": -0.1889, "gamma": 0.0028, "vega": 0.621, "theta": -0.3152, "rho": -0.1384, "theo": 10.748, "change": -0.65, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T14:06:31", "percent_change": -5.80357, "prev_day_close": 10.3000001907349}, {"option": "DE261218C00610000", "bid": 74.3, "bid_size": 24.0, "ask": 80.9, "ask_size": 13.0, "iv": 0.4131, "open_interest": 42.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.003, "vega": 0.673, "theta": -0.3375, "rho": 0.5158, "theo": 78.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.87, "last_trade_time": "2026-11-02T11:30:34", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "DE261218P00610000", "bid": 11.3, "bid_size": 27.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.417, "open_interest": 148.0, "volume": 10.0, "delta": -0.219, "gamma": 0.0031, "vega": 0.675, "theta": -0.341, "rho": -0.1596, "theo": 12.8747, "change": -1.13, "open": 12.6, "high": 12.62, "low": 12.6, "tick": "no_change", "last_trade_price": 12.62, "last_trade_time": "2026-11-06T14:06:31", "percent_change": -8.21818, "prev_day_close": 12.3499999046326}, {"option": "DE261218C00620000", "bid": 67.8, "bid_size": 25.0, "ask": 74.4, "ask_size": 15.0, "iv": 0.4231, "open_interest": 293.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0033, "vega": 0.7266, "theta": -0.3612, "rho": 0.4992, "theo": 70.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-11-04T11:10:29", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "DE261218P00620000", "bid": 13.8, "bid_size": 23.0, "ask": 18.7, "ask_size": 32.0, "iv": 0.4312, "open_interest": 252.0, "volume": 29.0, "delta": -0.252, "gamma": 0.0034, "vega": 0.7297, "theta": -0.3652, "rho": -0.1813, "theo": 15.3436, "change": -0.55, "open": 15.01, "high": 16.77, "low": 15.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-06T11:42:38", "percent_change": -3.3033, "prev_day_close": 15.0500001907349}, {"option": "DE261218C00630000", "bid": 61.5, "bid_size": 18.0, "ask": 67.3, "ask_size": 16.0, "iv": 0.4241, "open_interest": 156.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0036, "vega": 0.7766, "theta": -0.3826, "rho": 0.4798, "theo": 63.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.15, "last_trade_time": "2026-11-05T10:57:30", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "DE261218P00630000", "bid": 16.4, "bid_size": 25.0, "ask": 20.3, "ask_size": 22.0, "iv": 0.4167, "open_interest": 135.0, "volume": 3.0, "delta": -0.2878, "gamma": 0.0036, "vega": 0.778, "theta": -0.3873, "rho": -0.2076, "theo": 18.1831, "change": -1.0, "open": 19.6, "high": 19.7, "low": 19.6, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T10:49:38", "percent_change": -4.83092, "prev_day_close": 17.5999994277954}, {"option": "DE261218C00640000", "bid": 53.9, "bid_size": 33.0, "ask": 61.4, "ask_size": 20.0, "iv": 0.4196, "open_interest": 133.0, "volume": 4.0, "delta": 0.6772, "gamma": 0.0038, "vega": 0.8202, "theta": -0.401, "rho": 0.4583, "theo": 56.9196, "change": 8.4, "open": 58.9, "high": 58.9, "low": 58.9, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-11-06T13:24:11", "percent_change": 16.6337, "prev_day_close": 59.0}, {"option": "DE261218P00640000", "bid": 19.4, "bid_size": 29.0, "ask": 23.2, "ask_size": 20.0, "iv": 0.4091, "open_interest": 196.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0039, "vega": 0.822, "theta": -0.4064, "rho": -0.2305, "theo": 21.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T11:28:52", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DE261218C00650000", "bid": 47.0, "bid_size": 38.0, "ask": 55.0, "ask_size": 19.0, "iv": 0.4117, "open_interest": 86.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.004, "vega": 0.8568, "theta": -0.4158, "rho": 0.4344, "theo": 50.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T14:35:16", "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "DE261218P00650000", "bid": 22.2, "bid_size": 38.0, "ask": 28.6, "ask_size": 29.0, "iv": 0.4107, "open_interest": 200.0, "volume": 5.0, "delta": -0.3668, "gamma": 0.0041, "vega": 0.8594, "theta": -0.4219, "rho": -0.2569, "theo": 25.1078, "change": -3.1, "open": 31.78, "high": 31.78, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T10:24:41", "percent_change": -11.032, "prev_day_close": 24.6999998092651}, {"option": "DE261218C00660000", "bid": 42.5, "bid_size": 39.0, "ask": 47.9, "ask_size": 20.0, "iv": 0.4093, "open_interest": 162.0, "volume": 4.0, "delta": 0.5956, "gamma": 0.0042, "vega": 0.8845, "theta": -0.4264, "rho": 0.4088, "theo": 44.7503, "change": 6.93, "open": 45.8, "high": 46.6, "low": 45.8, "tick": "down", "last_trade_price": 46.23, "last_trade_time": "2026-11-06T14:05:45", "percent_change": 17.6336, "prev_day_close": 46.3500003814697}, {"option": "DE261218P00660000", "bid": 26.1, "bid_size": 34.0, "ask": 32.5, "ask_size": 27.0, "iv": 0.4049, "open_interest": 101.0, "volume": 11.0, "delta": -0.4091, "gamma": 0.0043, "vega": 0.8852, "theta": -0.4332, "rho": -0.2832, "theo": 29.2383, "change": -1.85, "open": 32.0, "high": 32.0, "low": 30.8, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-11-06T12:56:07", "percent_change": -5.66616, "prev_day_close": 28.6999998092651}, {"option": "DE261218C00670000", "bid": 37.9, "bid_size": 24.0, "ask": 42.4, "ask_size": 20.0, "iv": 0.4105, "open_interest": 97.0, "volume": 4.0, "delta": 0.5529, "gamma": 0.0043, "vega": 0.9025, "theta": -0.4324, "rho": 0.382, "theo": 39.3449, "change": 6.7, "open": 40.2, "high": 41.3, "low": 40.2, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-11-06T15:30:08", "percent_change": 19.3642, "prev_day_close": 40.9500007629394}, {"option": "DE261218P00670000", "bid": 31.3, "bid_size": 31.0, "ask": 38.0, "ask_size": 27.0, "iv": 0.4106, "open_interest": 169.0, "volume": 20.0, "delta": -0.4525, "gamma": 0.0044, "vega": 0.902, "theta": -0.44, "rho": -0.3068, "theo": 33.8327, "change": -2.75, "open": 34.0, "high": 35.4, "low": 34.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-11-06T12:56:08", "percent_change": -7.20839, "prev_day_close": 33.1499996185303}, {"option": "DE261218C00680000", "bid": 33.1, "bid_size": 19.0, "ask": 37.7, "ask_size": 22.0, "iv": 0.4099, "open_interest": 200.0, "volume": 8.0, "delta": 0.5101, "gamma": 0.0044, "vega": 0.9102, "theta": -0.4337, "rho": 0.3542, "theo": 34.4429, "change": 5.05, "open": 35.8, "high": 36.15, "low": 35.2, "tick": "no_change", "last_trade_price": 36.15, "last_trade_time": "2026-11-06T15:30:08", "percent_change": 16.2379, "prev_day_close": 36.1000003814697}, {"option": "DE261218P00680000", "bid": 36.5, "bid_size": 29.0, "ask": 40.3, "ask_size": 11.0, "iv": 0.3935, "open_interest": 279.0, "volume": 4.0, "delta": -0.4969, "gamma": 0.0044, "vega": 0.9086, "theta": -0.4422, "rho": -0.3355, "theo": 38.9273, "change": -3.3, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-06T12:56:07", "percent_change": -7.53425, "prev_day_close": 38.3999996185303}, {"option": "DE261218C00690000", "bid": 28.6, "bid_size": 20.0, "ask": 31.2, "ask_size": 16.0, "iv": 0.3969, "open_interest": 196.0, "volume": 54.0, "delta": 0.467, "gamma": 0.0044, "vega": 0.9074, "theta": -0.4302, "rho": 0.3261, "theo": 29.9554, "change": 4.2, "open": 29.4, "high": 31.0, "low": 29.4, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T14:51:46", "percent_change": 15.6716, "prev_day_close": 31.0}, {"option": "DE261218P00690000", "bid": 42.1, "bid_size": 26.0, "ask": 46.8, "ask_size": 23.0, "iv": 0.3972, "open_interest": 88.0, "volume": 4.0, "delta": -0.541, "gamma": 0.0045, "vega": 0.9031, "theta": -0.4394, "rho": -0.352, "theo": 44.4698, "change": -6.45, "open": 47.5, "high": 47.5, "low": 43.5, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T15:09:51", "percent_change": -12.9129, "prev_day_close": 43.5}, {"option": "DE261218C00700000", "bid": 24.6, "bid_size": 18.0, "ask": 27.2, "ask_size": 19.0, "iv": 0.3958, "open_interest": 637.0, "volume": 70.0, "delta": 0.4246, "gamma": 0.0043, "vega": 0.8943, "theta": -0.4221, "rho": 0.2977, "theo": 25.92, "change": 2.97, "open": 27.76, "high": 27.76, "low": 25.2, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-11-06T15:53:22", "percent_change": 12.7468, "prev_day_close": 26.9000005722046}, {"option": "DE261218P00700000", "bid": 47.0, "bid_size": 31.0, "ask": 53.1, "ask_size": 23.0, "iv": 0.3913, "open_interest": 150.0, "volume": 14.0, "delta": -0.5843, "gamma": 0.0044, "vega": 0.8858, "theta": -0.4323, "rho": -0.3734, "theo": 50.4631, "change": -3.6, "open": 50.9, "high": 51.9, "low": 50.9, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-11-06T12:56:11", "percent_change": -6.48649, "prev_day_close": 49.0}, {"option": "DE261218C00710000", "bid": 19.9, "bid_size": 39.0, "ask": 24.4, "ask_size": 23.0, "iv": 0.3929, "open_interest": 103.0, "volume": 24.0, "delta": 0.3835, "gamma": 0.0042, "vega": 0.8718, "theta": -0.4099, "rho": 0.2699, "theo": 22.3185, "change": 2.57, "open": 21.9, "high": 23.6, "low": 21.5, "tick": "down", "last_trade_price": 22.62, "last_trade_time": "2026-11-06T15:53:22", "percent_change": 12.818, "prev_day_close": 23.4500007629395}, {"option": "DE261218P00710000", "bid": 54.4, "bid_size": 24.0, "ask": 58.8, "ask_size": 11.0, "iv": 0.3912, "open_interest": 54.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0043, "vega": 0.862, "theta": -0.421, "rho": -0.3905, "theo": 56.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-02T12:54:26", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "DE261218C00720000", "bid": 16.5, "bid_size": 39.0, "ask": 20.8, "ask_size": 22.0, "iv": 0.3883, "open_interest": 345.0, "volume": 5.0, "delta": 0.3442, "gamma": 0.0041, "vega": 0.841, "theta": -0.394, "rho": 0.2432, "theo": 19.1322, "change": 2.7, "open": 18.5, "high": 19.6, "low": 18.5, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T13:16:22", "percent_change": 15.9763, "prev_day_close": 19.75}, {"option": "DE261218P00720000", "bid": 60.9, "bid_size": 24.0, "ask": 66.8, "ask_size": 19.0, "iv": 0.3949, "open_interest": 21.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0042, "vega": 0.825, "theta": -0.406, "rho": -0.3986, "theo": 63.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-11-02T12:54:26", "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "DE261218C00730000", "bid": 12.5, "bid_size": 42.0, "ask": 19.8, "ask_size": 24.0, "iv": 0.3913, "open_interest": 203.0, "volume": 5.0, "delta": 0.307, "gamma": 0.0039, "vega": 0.8028, "theta": -0.3752, "rho": 0.2174, "theo": 16.332, "change": 2.5, "open": 17.2, "high": 17.2, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T13:16:22", "percent_change": 17.7305, "prev_day_close": 16.6999998092651}, {"option": "DE261218P00730000", "bid": 67.0, "bid_size": 16.0, "ask": 72.9, "ask_size": 11.0, "iv": 0.3795, "open_interest": 6.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.004, "vega": 0.7862, "theta": -0.3882, "rho": -0.413, "theo": 71.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.37, "last_trade_time": "2026-09-24T11:30:56", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "DE261218C00740000", "bid": 10.1, "bid_size": 50.0, "ask": 17.9, "ask_size": 24.0, "iv": 0.3948, "open_interest": 332.0, "volume": 7.0, "delta": 0.2722, "gamma": 0.0037, "vega": 0.7597, "theta": -0.354, "rho": 0.1934, "theo": 13.8899, "change": 2.0, "open": 13.3, "high": 14.4, "low": 13.3, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T12:36:47", "percent_change": 16.129, "prev_day_close": 14.4000000953674}, {"option": "DE261218P00740000", "bid": 74.3, "bid_size": 18.0, "ask": 81.7, "ask_size": 13.0, "iv": 0.384, "open_interest": 3.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0038, "vega": 0.7333, "theta": -0.3679, "rho": -0.4074, "theo": 78.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.99, "last_trade_time": "2026-09-24T11:30:56", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "DE261218C00750000", "bid": 9.8, "bid_size": 30.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.4074, "open_interest": 47.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0034, "vega": 0.7112, "theta": -0.331, "rho": 0.1706, "theo": 11.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T15:44:05", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DE261218P00750000", "bid": 82.3, "bid_size": 13.0, "ask": 88.7, "ask_size": 6.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0036, "vega": 0.6822, "theta": -0.3463, "rho": -0.4098, "theo": 86.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "DE261218C00760000", "bid": 8.0, "bid_size": 31.0, "ask": 14.2, "ask_size": 26.0, "iv": 0.4113, "open_interest": 321.0, "volume": 4.0, "delta": 0.2105, "gamma": 0.0032, "vega": 0.6616, "theta": -0.3072, "rho": 0.1502, "theo": 9.9341, "change": 1.45, "open": 10.2, "high": 10.68, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T11:39:13", "percent_change": 16.763, "prev_day_close": 10.25}, {"option": "DE261218P00760000", "bid": 90.5, "bid_size": 14.0, "ask": 97.2, "ask_size": 11.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0034, "vega": 0.6233, "theta": -0.3234, "rho": -0.3997, "theo": 94.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.8, "last_trade_time": "2026-04-22T10:18:31", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "DE261218C00770000", "bid": 6.7, "bid_size": 27.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.3915, "open_interest": 18.0, "volume": 1.0, "delta": 0.184, "gamma": 0.0029, "vega": 0.61, "theta": -0.2831, "rho": 0.1313, "theo": 8.3751, "change": 3.7, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T10:25:21", "percent_change": 51.3889, "prev_day_close": 8.19999980926514}, {"option": "DE261218P00770000", "bid": 99.0, "bid_size": 12.0, "ask": 105.7, "ask_size": 11.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0031, "vega": 0.5635, "theta": -0.3008, "rho": -0.3928, "theo": 103.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "DE261218C00780000", "bid": 5.2, "bid_size": 32.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.4007, "open_interest": 133.0, "volume": 1.0, "delta": 0.1601, "gamma": 0.0027, "vega": 0.5593, "theta": -0.2592, "rho": 0.1145, "theo": 7.0453, "change": 3.54, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-06T10:25:21", "percent_change": 60.0, "prev_day_close": 7.34999990463257}, {"option": "DE261218P00780000", "bid": 108.6, "bid_size": 11.0, "ask": 114.0, "ask_size": 11.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0029, "vega": 0.5052, "theta": -0.2778, "rho": -0.3729, "theo": 112.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-10-05T15:31:09", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "DE261218C00790000", "bid": 3.7, "bid_size": 31.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.4144, "open_interest": 9.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0024, "vega": 0.5088, "theta": -0.2358, "rho": 0.0993, "theo": 5.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-05T15:39:06", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DE261218P00790000", "bid": 117.5, "bid_size": 11.0, "ask": 123.5, "ask_size": 11.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0026, "vega": 0.4453, "theta": -0.256, "rho": -0.3464, "theo": 121.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "DE261218C00800000", "bid": 3.9, "bid_size": 25.0, "ask": 6.4, "ask_size": 47.0, "iv": 0.4016, "open_interest": 554.0, "volume": 1.0, "delta": 0.1201, "gamma": 0.0022, "vega": 0.461, "theta": -0.2135, "rho": 0.086, "theo": 4.9628, "change": 0.92, "open": 5.52, "high": 5.52, "low": 5.52, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-06T10:16:02", "percent_change": 20.0, "prev_day_close": 5.15000009536743}, {"option": "DE261218P00800000", "bid": 126.7, "bid_size": 11.0, "ask": 133.0, "ask_size": 11.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0024, "vega": 0.3874, "theta": -0.2352, "rho": -0.3229, "theo": 130.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.350002288818}, {"option": "DE261218C00810000", "bid": 2.1, "bid_size": 24.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.387, "open_interest": 7.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.002, "vega": 0.4153, "theta": -0.1925, "rho": 0.0742, "theo": 4.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-30T15:39:11", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "DE261218P00810000", "bid": 136.0, "bid_size": 11.0, "ask": 142.9, "ask_size": 11.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0022, "vega": 0.3316, "theta": -0.2151, "rho": -0.2914, "theo": 139.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "DE261218C00820000", "bid": 1.3, "bid_size": 16.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.3937, "open_interest": 164.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0018, "vega": 0.3728, "theta": -0.1727, "rho": 0.064, "theo": 3.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:15:15", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DE261218P00820000", "bid": 145.5, "bid_size": 3.0, "ask": 152.6, "ask_size": 4.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.002, "vega": 0.2759, "theta": -0.1958, "rho": -0.2488, "theo": 149.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.9, "last_trade_time": "2026-08-20T14:23:01", "percent_change": 0.0, "prev_day_close": 147.050003051758}, {"option": "DE261218C00830000", "bid": 1.15, "bid_size": 11.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0016, "vega": 0.3326, "theta": -0.1543, "rho": 0.0549, "theo": 2.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "DE261218P00830000", "bid": 154.8, "bid_size": 7.0, "ask": 162.0, "ask_size": 4.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0017, "vega": 0.2256, "theta": -0.1753, "rho": -0.2186, "theo": 158.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "DE261218C00840000", "bid": 0.85, "bid_size": 11.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.4623, "open_interest": 105.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0014, "vega": 0.2963, "theta": -0.1374, "rho": 0.0471, "theo": 2.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-27T11:47:57", "percent_change": 0.0, "prev_day_close": 4.82500016689301}, {"option": "DE261218P00840000", "bid": 164.7, "bid_size": 6.0, "ask": 171.9, "ask_size": 4.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0015, "vega": 0.1794, "theta": -0.1533, "rho": -0.1598, "theo": 168.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.200004577637}, {"option": "DE261218C00850000", "bid": 0.9, "bid_size": 7.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0012, "vega": 0.2626, "theta": -0.122, "rho": 0.0403, "theo": 2.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8500000834465}, {"option": "DE261218P00850000", "bid": 174.2, "bid_size": 7.0, "ask": 181.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0012, "vega": 0.1362, "theta": -0.1288, "rho": -0.1317, "theo": 178.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "DE261218C00860000", "bid": 0.2, "bid_size": 14.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.475, "open_interest": 42.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0011, "vega": 0.2326, "theta": -0.1081, "rho": 0.0345, "theo": 1.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:39:58", "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "DE261218P00860000", "bid": 184.0, "bid_size": 7.0, "ask": 191.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.001, "vega": 0.1069, "theta": -0.1053, "rho": -0.1054, "theo": 188.2375, "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": 185.650001525879}, {"option": "DE261218C00870000", "bid": 0.5, "bid_size": 24.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0009, "vega": 0.2053, "theta": -0.0956, "rho": 0.0295, "theo": 1.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DE261218P00870000", "bid": 194.0, "bid_size": 11.0, "ask": 201.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0008, "vega": 0.068, "theta": -0.0783, "rho": -0.0636, "theo": 198.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.549995422363}, {"option": "DE261218C00880000", "bid": 0.05, "bid_size": 12.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.4949, "open_interest": 5.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0008, "vega": 0.1808, "theta": -0.0843, "rho": 0.0252, "theo": 1.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T11:47:57", "percent_change": 0.0, "prev_day_close": 3.1499999538064}, {"option": "DE261218P00880000", "bid": 203.5, "bid_size": 3.0, "ask": 212.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0006, "vega": 0.0501, "theta": -0.0556, "rho": -0.0521, "theo": 208.0779, "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": 205.350006103516}, {"option": "DE261218C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.5206, "open_interest": 81.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0006, "vega": 0.1398, "theta": -0.0654, "rho": 0.0184, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-09T15:40:45", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DE261218P00900000", "bid": 223.4, "bid_size": 3.0, "ask": 231.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0003, "vega": 0.0171, "theta": -0.0223, "rho": -0.016, "theo": 228.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.200004577637}, {"option": "DE261218C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.551, "open_interest": 4.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0005, "vega": 0.1077, "theta": -0.0505, "rho": 0.0134, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:01:27", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DE261218P00920000", "bid": 243.4, "bid_size": 3.0, "ask": 251.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0058, "rho": -0.0029, "theo": 247.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.200004577637}, {"option": "DE261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.5765, "open_interest": 10.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0004, "vega": 0.0827, "theta": -0.0389, "rho": 0.0098, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T10:19:06", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DE261218P00940000", "bid": 263.4, "bid_size": 3.0, "ask": 271.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": -0.0017, "theo": 267.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.350006103516}, {"option": "DE261218C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5546, "open_interest": 132.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.0634, "theta": -0.03, "rho": 0.0072, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T15:02:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DE261218P00960000", "bid": 283.4, "bid_size": 3.0, "ask": 291.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 287.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.300003051758}, {"option": "DE261218C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.4594, "open_interest": 25.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0002, "vega": 0.0487, "theta": -0.0231, "rho": 0.0053, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:06:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DE261218P00980000", "bid": 303.4, "bid_size": 3.0, "ask": 311.4, "ask_size": 1.0, "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": 307.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.300003051758}, {"option": "DE261224C00350000", "bid": 321.2, "bid_size": 5.0, "ask": 329.0, "ask_size": 5.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0135, "theta": -0.0084, "rho": 0.4651, "theo": 324.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.949996948242}, {"option": "DE261224P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0135, "theta": -0.0084, "rho": -0.0015, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DE261224C00360000", "bid": 311.1, "bid_size": 6.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0164, "theta": -0.01, "rho": 0.478, "theo": 314.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "DE261224P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0166, "theta": -0.0101, "rho": -0.0018, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DE261224C00370000", "bid": 300.8, "bid_size": 6.0, "ask": 309.0, "ask_size": 6.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.02, "theta": -0.012, "rho": 0.4909, "theo": 304.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.149993896484}, {"option": "DE261224P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.02, "theta": -0.0121, "rho": -0.0023, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DE261224C00380000", "bid": 290.5, "bid_size": 6.0, "ask": 299.0, "ask_size": 6.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0242, "theta": -0.0143, "rho": 0.5037, "theo": 294.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.199996948242}, {"option": "DE261224P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0242, "theta": -0.0144, "rho": -0.0028, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DE261224C00390000", "bid": 281.5, "bid_size": 5.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0293, "theta": -0.017, "rho": 0.5163, "theo": 284.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "DE261224P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0295, "theta": -0.0171, "rho": -0.0035, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DE261224C00400000", "bid": 270.9, "bid_size": 6.0, "ask": 279.5, "ask_size": 6.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0354, "theta": -0.0202, "rho": 0.5287, "theo": 275.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.399993896484}, {"option": "DE261224P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0354, "theta": -0.0203, "rho": -0.0043, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DE261224C00410000", "bid": 260.9, "bid_size": 6.0, "ask": 269.6, "ask_size": 6.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0425, "theta": -0.0239, "rho": 0.541, "theo": 265.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.449996948242}, {"option": "DE261224P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0429, "theta": -0.024, "rho": -0.0054, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 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": "DE261224C00420000", "bid": 251.0, "bid_size": 6.0, "ask": 259.7, "ask_size": 6.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0512, "theta": -0.0282, "rho": 0.553, "theo": 255.2962, "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": 257.549995422363}, {"option": "DE261224P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0513, "theta": -0.0284, "rho": -0.0066, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DE261224C00430000", "bid": 241.1, "bid_size": 1.0, "ask": 249.8, "ask_size": 6.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0612, "theta": -0.0333, "rho": 0.5647, "theo": 245.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.600006103516}, {"option": "DE261224P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0613, "theta": -0.0335, "rho": -0.0081, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DE261224C00440000", "bid": 231.2, "bid_size": 5.0, "ask": 239.8, "ask_size": 6.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0731, "theta": -0.0392, "rho": 0.5761, "theo": 235.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.699996948242}, {"option": "DE261224P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0735, "theta": -0.0394, "rho": -0.0099, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 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": "DE261224C00450000", "bid": 221.5, "bid_size": 6.0, "ask": 230.0, "ask_size": 6.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.0871, "theta": -0.0459, "rho": 0.587, "theo": 225.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.900001525879}, {"option": "DE261224P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0003, "vega": 0.0872, "theta": -0.0462, "rho": -0.0121, "theo": 0.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DE261224C00460000", "bid": 211.5, "bid_size": 6.0, "ask": 220.0, "ask_size": 6.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0003, "vega": 0.1032, "theta": -0.0537, "rho": 0.5975, "theo": 215.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.049995422363}, {"option": "DE261224P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0003, "vega": 0.1041, "theta": -0.054, "rho": -0.0148, "theo": 0.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DE261224C00470000", "bid": 201.8, "bid_size": 6.0, "ask": 210.4, "ask_size": 6.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0004, "vega": 0.1222, "theta": -0.0625, "rho": 0.6073, "theo": 206.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.349998474121}, {"option": "DE261224P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0004, "vega": 0.1224, "theta": -0.063, "rho": -0.018, "theo": 0.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DE261224C00480000", "bid": 193.2, "bid_size": 5.0, "ask": 199.9, "ask_size": 6.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0005, "vega": 0.1438, "theta": -0.0726, "rho": 0.6165, "theo": 196.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "DE261224P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0005, "vega": 0.145, "theta": -0.0731, "rho": -0.022, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DE261224C00490000", "bid": 183.4, "bid_size": 10.0, "ask": 190.0, "ask_size": 6.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0006, "vega": 0.1689, "theta": -0.084, "rho": 0.6247, "theo": 186.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "DE261224P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0006, "vega": 0.1694, "theta": -0.0846, "rho": -0.0264, "theo": 1.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DE261224C00500000", "bid": 173.7, "bid_size": 10.0, "ask": 180.5, "ask_size": 6.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0007, "vega": 0.1971, "theta": -0.0969, "rho": 0.632, "theo": 177.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.049995422363}, {"option": "DE261224P00500000", "bid": 0.05, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0007, "vega": 0.1982, "theta": -0.0975, "rho": -0.0321, "theo": 1.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "DE261224C00510000", "bid": 164.1, "bid_size": 10.0, "ask": 171.0, "ask_size": 11.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0008, "vega": 0.2294, "theta": -0.1111, "rho": 0.6381, "theo": 167.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "DE261224P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0008, "vega": 0.2303, "theta": -0.112, "rho": -0.0384, "theo": 2.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DE261224C00520000", "bid": 154.6, "bid_size": 10.0, "ask": 161.6, "ask_size": 11.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0009, "vega": 0.2653, "theta": -0.1269, "rho": 0.6429, "theo": 158.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.900001525879}, {"option": "DE261224P00520000", "bid": 0.05, "bid_size": 11.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0009, "vega": 0.2661, "theta": -0.1279, "rho": -0.0463, "theo": 2.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6000000834465}, {"option": "DE261224C00530000", "bid": 145.2, "bid_size": 6.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0011, "vega": 0.3053, "theta": -0.1442, "rho": 0.6461, "theo": 148.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.449996948242}, {"option": "DE261224P00530000", "bid": 1.2, "bid_size": 15.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0011, "vega": 0.3067, "theta": -0.1454, "rho": -0.0549, "theo": 3.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "DE261224C00540000", "bid": 134.6, "bid_size": 3.0, "ask": 143.3, "ask_size": 3.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0013, "vega": 0.3492, "theta": -0.163, "rho": 0.6476, "theo": 139.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "DE261224P00540000", "bid": 1.55, "bid_size": 1.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0013, "vega": 0.3503, "theta": -0.1643, "rho": -0.0658, "theo": 3.9686, "change": 0.0, "open": 0.0, "high": 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": "DE261224C00550000", "bid": 126.3, "bid_size": 3.0, "ask": 134.2, "ask_size": 3.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0015, "vega": 0.3971, "theta": -0.1831, "rho": 0.6472, "theo": 130.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.100002288818}, {"option": "DE261224P00550000", "bid": 0.6, "bid_size": 1.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0015, "vega": 0.3988, "theta": -0.1847, "rho": -0.0774, "theo": 4.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DE261224C00560000", "bid": 117.3, "bid_size": 3.0, "ask": 125.2, "ask_size": 3.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0017, "vega": 0.4483, "theta": -0.2043, "rho": 0.6446, "theo": 121.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "DE261224P00560000", "bid": 1.8, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0017, "vega": 0.4505, "theta": -0.2062, "rho": -0.0919, "theo": 5.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T11:37:48", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "DE261224C00570000", "bid": 108.4, "bid_size": 1.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0019, "vega": 0.5027, "theta": -0.2265, "rho": 0.6396, "theo": 112.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "DE261224P00570000", "bid": 2.3, "bid_size": 1.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0019, "vega": 0.5047, "theta": -0.2288, "rho": -0.107, "theo": 7.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "DE261224C00580000", "bid": 100.1, "bid_size": 1.0, "ask": 107.7, "ask_size": 1.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0022, "vega": 0.559, "theta": -0.2493, "rho": 0.6321, "theo": 104.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "DE261224P00580000", "bid": 3.8, "bid_size": 1.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0022, "vega": 0.5639, "theta": -0.2519, "rho": -0.1257, "theo": 8.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DE261224C00590000", "bid": 91.4, "bid_size": 3.0, "ask": 99.7, "ask_size": 3.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0024, "vega": 0.6171, "theta": -0.2723, "rho": 0.6218, "theo": 95.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "DE261224P00590000", "bid": 5.5, "bid_size": 1.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0024, "vega": 0.6192, "theta": -0.2753, "rho": -0.1442, "theo": 10.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DE261224C00600000", "bid": 83.9, "bid_size": 1.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0027, "vega": 0.6747, "theta": -0.295, "rho": 0.6089, "theo": 87.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "DE261224P00600000", "bid": 7.6, "bid_size": 1.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0027, "vega": 0.6798, "theta": -0.2984, "rho": -0.1665, "theo": 11.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "DE261224C00610000", "bid": 76.3, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0029, "vega": 0.7318, "theta": -0.3168, "rho": 0.5929, "theo": 80.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "DE261224P00610000", "bid": 9.9, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.003, "vega": 0.7346, "theta": -0.3207, "rho": -0.1891, "theo": 14.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500005722046}, {"option": "DE261224C00620000", "bid": 68.9, "bid_size": 2.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0032, "vega": 0.7854, "theta": -0.3372, "rho": 0.5745, "theo": 72.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "DE261224P00620000", "bid": 12.6, "bid_size": 11.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0032, "vega": 0.7895, "theta": -0.3417, "rho": -0.2148, "theo": 16.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T14:39:27", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "DE261224C00630000", "bid": 62.0, "bid_size": 3.0, "ask": 69.6, "ask_size": 3.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0034, "vega": 0.8354, "theta": -0.3555, "rho": 0.5528, "theo": 65.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "DE261224P00630000", "bid": 17.2, "bid_size": 11.0, "ask": 23.2, "ask_size": 12.0, "iv": 0.4144, "open_interest": 2.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0035, "vega": 0.8378, "theta": -0.3607, "rho": -0.2412, "theo": 19.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-11-05T15:51:45", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "DE261224C00640000", "bid": 55.4, "bid_size": 3.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0036, "vega": 0.8791, "theta": -0.3713, "rho": 0.5291, "theo": 59.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "DE261224P00640000", "bid": 19.2, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0037, "vega": 0.8817, "theta": -0.3771, "rho": -0.2689, "theo": 22.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "DE261224C00650000", "bid": 49.3, "bid_size": 3.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0038, "vega": 0.9158, "theta": -0.384, "rho": 0.5029, "theo": 52.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "DE261224P00650000", "bid": 23.1, "bid_size": 12.0, "ask": 30.3, "ask_size": 12.0, "iv": 0.4011, "open_interest": 2.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0039, "vega": 0.9171, "theta": -0.3905, "rho": -0.2988, "theo": 26.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-11-05T15:51:45", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DE261224C00660000", "bid": 43.5, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.004, "vega": 0.944, "theta": -0.3931, "rho": 0.4748, "theo": 46.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "DE261224P00660000", "bid": 27.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0041, "vega": 0.9447, "theta": -0.4003, "rho": -0.3235, "theo": 30.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "DE261224C00670000", "bid": 38.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0041, "vega": 0.9626, "theta": -0.3984, "rho": 0.4457, "theo": 41.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "DE261224P00670000", "bid": 32.0, "bid_size": 1.0, "ask": 39.8, "ask_size": 3.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0042, "vega": 0.9624, "theta": -0.4065, "rho": -0.353, "theo": 35.438, "change": 0.0, "open": 0.0, "high": 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": "DE261224C00680000", "bid": 33.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0042, "vega": 0.9714, "theta": -0.3998, "rho": 0.4149, "theo": 36.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "DE261224P00680000", "bid": 37.0, "bid_size": 2.0, "ask": 44.8, "ask_size": 2.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0042, "vega": 0.9687, "theta": -0.4086, "rho": -0.3754, "theo": 40.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "DE261224C00690000", "bid": 28.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0042, "vega": 0.9702, "theta": -0.3972, "rho": 0.3841, "theo": 32.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "DE261224P00690000", "bid": 42.5, "bid_size": 1.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0043, "vega": 0.965, "theta": -0.4068, "rho": -0.4034, "theo": 46.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "DE261224C00700000", "bid": 24.1, "bid_size": 12.0, "ask": 31.2, "ask_size": 12.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0041, "vega": 0.9587, "theta": -0.3907, "rho": 0.3527, "theo": 27.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-05T14:39:54", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "DE261224P00700000", "bid": 48.6, "bid_size": 3.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0042, "vega": 0.951, "theta": -0.4012, "rho": -0.4232, "theo": 51.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DE261224C00710000", "bid": 20.4, "bid_size": 11.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.3874, "open_interest": 1.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.004, "vega": 0.9383, "theta": -0.3807, "rho": 0.3221, "theo": 24.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-05T14:39:54", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "DE261224P00710000", "bid": 55.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0042, "vega": 0.926, "theta": -0.3921, "rho": -0.4409, "theo": 58.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "DE261224C00720000", "bid": 17.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0039, "vega": 0.9091, "theta": -0.3675, "rho": 0.292, "theo": 20.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "DE261224P00720000", "bid": 61.4, "bid_size": 1.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0041, "vega": 0.8942, "theta": -0.38, "rho": -0.4534, "theo": 65.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "DE261224C00730000", "bid": 14.2, "bid_size": 2.0, "ask": 22.2, "ask_size": 3.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0038, "vega": 0.8729, "theta": -0.3517, "rho": 0.2633, "theo": 18.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "DE261224P00730000", "bid": 68.4, "bid_size": 3.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0039, "vega": 0.8512, "theta": -0.3651, "rho": -0.459, "theo": 72.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "DE261224C00740000", "bid": 11.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0036, "vega": 0.8307, "theta": -0.3338, "rho": 0.2361, "theo": 15.5192, "change": 0.0, "open": 0.0, "high": 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": "DE261224P00740000", "bid": 75.9, "bid_size": 3.0, "ask": 83.8, "ask_size": 3.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0038, "vega": 0.7986, "theta": -0.3481, "rho": -0.4679, "theo": 79.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "DE261224C00750000", "bid": 9.2, "bid_size": 2.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0034, "vega": 0.7835, "theta": -0.3141, "rho": 0.2101, "theo": 13.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DE261224P00750000", "bid": 83.6, "bid_size": 2.0, "ask": 91.0, "ask_size": 3.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0036, "vega": 0.7482, "theta": -0.3298, "rho": -0.4629, "theo": 87.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8000030517578}, {"option": "DE261224C00760000", "bid": 7.2, "bid_size": 2.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0032, "vega": 0.7339, "theta": -0.2935, "rho": 0.1865, "theo": 11.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DE261224P00760000", "bid": 91.7, "bid_size": 3.0, "ask": 99.6, "ask_size": 3.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0034, "vega": 0.6888, "theta": -0.3101, "rho": -0.4634, "theo": 95.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "DE261224C00770000", "bid": 5.4, "bid_size": 2.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.003, "vega": 0.6822, "theta": -0.2725, "rho": 0.1646, "theo": 9.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "DE261224P00770000", "bid": 100.0, "bid_size": 3.0, "ask": 107.9, "ask_size": 3.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0031, "vega": 0.6302, "theta": -0.2906, "rho": -0.4428, "theo": 104.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "DE261224C00780000", "bid": 3.9, "bid_size": 8.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0027, "vega": 0.6303, "theta": -0.2513, "rho": 0.1448, "theo": 8.1711, "change": 0.0, "open": 0.0, "high": 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": "DE261224P00780000", "bid": 108.9, "bid_size": 11.0, "ask": 116.5, "ask_size": 11.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0029, "vega": 0.5682, "theta": -0.2702, "rho": -0.433, "theo": 112.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "DE261224C00790000", "bid": 2.8, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.3587, "open_interest": 0.0, "volume": 2.0, "delta": 0.1526, "gamma": 0.0025, "vega": 0.5785, "theta": -0.2305, "rho": 0.1268, "theo": 6.9261, "change": 1.49, "open": 6.94, "high": 7.24, "low": 6.94, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-06T12:40:51", "percent_change": 25.913, "prev_day_close": 6.90000009536743}, {"option": "DE261224P00790000", "bid": 117.5, "bid_size": 11.0, "ask": 125.3, "ask_size": 11.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0027, "vega": 0.5057, "theta": -0.2512, "rho": -0.4009, "theo": 121.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "DE261224C00800000", "bid": 1.5, "bid_size": 11.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.3521, "open_interest": 0.0, "volume": 2.0, "delta": 0.1331, "gamma": 0.0023, "vega": 0.5283, "theta": -0.2103, "rho": 0.1108, "theo": 5.8633, "change": 1.225, "open": 5.9, "high": 6.1, "low": 5.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T12:36:11", "percent_change": 25.1282, "prev_day_close": 5.89999985694885}, {"option": "DE261224P00800000", "bid": 127.0, "bid_size": 11.0, "ask": 133.8, "ask_size": 10.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0025, "vega": 0.4439, "theta": -0.2329, "rho": -0.3823, "theo": 130.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "DE261224C00810000", "bid": 1.75, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3654, "open_interest": 4.0, "volume": 8.0, "delta": 0.1158, "gamma": 0.002, "vega": 0.48, "theta": -0.191, "rho": 0.0964, "theo": 4.9574, "change": 1.155, "open": 4.99, "high": 4.99, "low": 4.7, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-06T12:48:46", "percent_change": 31.0067, "prev_day_close": 5.04999995231628}, {"option": "DE261224P00810000", "bid": 136.2, "bid_size": 6.0, "ask": 143.4, "ask_size": 11.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0023, "vega": 0.3818, "theta": -0.2149, "rho": -0.339, "theo": 140.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "DE261224C00820000", "bid": 1.3, "bid_size": 13.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.3686, "open_interest": 1.0, "volume": 2.0, "delta": 0.1007, "gamma": 0.0018, "vega": 0.4345, "theta": -0.1729, "rho": 0.0839, "theo": 4.1961, "change": 1.05, "open": 4.1, "high": 4.15, "low": 4.1, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T12:34:03", "percent_change": 33.871, "prev_day_close": 3.30000007152557}, {"option": "DE261224P00820000", "bid": 145.4, "bid_size": 11.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0021, "vega": 0.3246, "theta": -0.1977, "rho": -0.3011, "theo": 149.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.200004577637}, {"option": "DE261224C00830000", "bid": 0.05, "bid_size": 12.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0016, "vega": 0.3917, "theta": -0.1558, "rho": 0.0728, "theo": 3.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "DE261224P00830000", "bid": 155.0, "bid_size": 11.0, "ask": 161.9, "ask_size": 10.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0019, "vega": 0.267, "theta": -0.1795, "rho": -0.2489, "theo": 159.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.599998474121}, {"option": "DE261224C00840000", "bid": 0.05, "bid_size": 12.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0015, "vega": 0.3512, "theta": -0.1399, "rho": 0.0629, "theo": 2.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "DE261224P00840000", "bid": 164.5, "bid_size": 11.0, "ask": 171.5, "ask_size": 6.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0016, "vega": 0.2206, "theta": -0.1593, "rho": -0.1931, "theo": 168.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.200004577637}, {"option": "DE261224C00850000", "bid": 0.05, "bid_size": 12.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0013, "vega": 0.3147, "theta": -0.1252, "rho": 0.0544, "theo": 2.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8749999050051}, {"option": "DE261224P00850000", "bid": 173.8, "bid_size": 6.0, "ask": 181.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0014, "vega": 0.1684, "theta": -0.1359, "rho": -0.1536, "theo": 178.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "DE261224C00860000", "bid": 0.05, "bid_size": 13.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0012, "vega": 0.2806, "theta": -0.1118, "rho": 0.0469, "theo": 2.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "DE261224P00860000", "bid": 183.6, "bid_size": 6.0, "ask": 191.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0012, "vega": 0.133, "theta": -0.1131, "rho": -0.1421, "theo": 188.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "DE261224C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.001, "vega": 0.25, "theta": -0.0996, "rho": 0.0405, "theo": 1.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DE261224P00870000", "bid": 193.5, "bid_size": 1.0, "ask": 201.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0009, "vega": 0.0845, "theta": -0.0864, "rho": -0.0817, "theo": 198.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "DE261224C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0009, "vega": 0.2221, "theta": -0.0886, "rho": 0.0348, "theo": 1.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DE261224P00880000", "bid": 203.4, "bid_size": 6.0, "ask": 211.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0007, "vega": 0.0626, "theta": -0.0629, "rho": -0.066, "theo": 208.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.400001525879}, {"option": "DE270115C00210000", "bid": 460.1, "bid_size": 3.0, "ask": 468.0, "ask_size": 3.0, "iv": 1.0671, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": 0.2971, "theo": 463.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.16, "last_trade_time": "2026-10-29T11:47:59", "percent_change": 0.0, "prev_day_close": 466.150009155273}, {"option": "DE270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4087, "open_interest": 113.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T12:29:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00220000", "bid": 450.2, "bid_size": 3.0, "ask": 458.0, "ask_size": 4.0, "iv": 1.0196, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.3112, "theo": 453.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.1, "last_trade_time": "2026-07-27T13:44:59", "percent_change": 0.0, "prev_day_close": 456.25}, {"option": "DE270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.8852, "open_interest": 33.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0007, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:03:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DE270115C00230000", "bid": 440.1, "bid_size": 3.0, "ask": 448.0, "ask_size": 4.0, "iv": 0.9194, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": 0.3253, "theo": 443.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.09, "last_trade_time": "2026-05-21T10:10:19", "percent_change": 0.0, "prev_day_close": 446.349990844727}, {"option": "DE270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.3058, "open_interest": 19.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-12T12:40:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00240000", "bid": 430.4, "bid_size": 1.0, "ask": 438.7, "ask_size": 3.0, "iv": 1.0385, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": 0.3396, "theo": 433.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 433.73, "last_trade_time": "2026-10-02T10:11:28", "percent_change": 0.0, "prev_day_close": 436.400009155273}, {"option": "DE270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.2578, "open_interest": 33.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.001, "rho": -0.0003, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T12:32:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00250000", "bid": 420.4, "bid_size": 3.0, "ask": 428.2, "ask_size": 1.0, "iv": 0.9098, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": -0.0009, "rho": 0.3537, "theo": 424.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.0, "last_trade_time": "2026-09-29T14:14:10", "percent_change": 0.0, "prev_day_close": 426.449996948242}, {"option": "DE270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 1.0091, "open_interest": 184.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0029, "theta": -0.0013, "rho": -0.0003, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:39:14", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DE270115C00260000", "bid": 410.5, "bid_size": 3.0, "ask": 418.3, "ask_size": 1.0, "iv": 0.8884, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": -0.0011, "rho": 0.3678, "theo": 414.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.45, "last_trade_time": "2025-03-21T15:50:10", "percent_change": 0.0, "prev_day_close": 416.550003051758}, {"option": "DE270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1678, "open_interest": 24.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0036, "theta": -0.0016, "rho": -0.0004, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-17T15:14:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00270000", "bid": 400.5, "bid_size": 3.0, "ask": 408.3, "ask_size": 1.0, "iv": 0.8313, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": -0.0014, "rho": 0.3821, "theo": 404.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.7, "last_trade_time": "2025-08-15T13:47:29", "percent_change": 0.0, "prev_day_close": 406.550003051758}, {"option": "DE270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1255, "open_interest": 45.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0045, "theta": -0.0019, "rho": -0.0005, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00280000", "bid": 390.6, "bid_size": 3.0, "ask": 398.4, "ask_size": 3.0, "iv": 0.8129, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0039, "theta": -0.0018, "rho": 0.3961, "theo": 394.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.3, "last_trade_time": "2026-09-29T14:13:56", "percent_change": 0.0, "prev_day_close": 396.650009155273}, {"option": "DE270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.1571, "open_interest": 17.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0056, "theta": -0.0023, "rho": -0.0007, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-20T13:42:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DE270115C00290000", "bid": 380.7, "bid_size": 2.0, "ask": 388.5, "ask_size": 3.0, "iv": 0.7939, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0053, "theta": -0.0022, "rho": 0.4106, "theo": 384.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.16, "last_trade_time": "2026-07-20T13:50:54", "percent_change": 0.0, "prev_day_close": 386.75}, {"option": "DE270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0455, "open_interest": 33.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.007, "theta": -0.0029, "rho": -0.0009, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-02T11:14:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00300000", "bid": 370.7, "bid_size": 3.0, "ask": 378.5, "ask_size": 1.0, "iv": 0.7426, "open_interest": 35.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0063, "theta": -0.0028, "rho": 0.4246, "theo": 374.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.25, "last_trade_time": "2026-03-19T09:48:28", "percent_change": 0.0, "prev_day_close": 376.75}, {"option": "DE270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0076, "open_interest": 99.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0087, "theta": -0.0035, "rho": -0.0011, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:28:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00310000", "bid": 360.8, "bid_size": 3.0, "ask": 368.6, "ask_size": 1.0, "iv": 0.7261, "open_interest": 17.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0087, "theta": -0.0034, "rho": 0.439, "theo": 364.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.15, "last_trade_time": "2025-08-15T13:47:13", "percent_change": 0.0, "prev_day_close": 366.849990844727}, {"option": "DE270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.7666, "open_interest": 83.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0107, "theta": -0.0042, "rho": -0.0014, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T13:37:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DE270115C00320000", "bid": 350.9, "bid_size": 3.0, "ask": 358.7, "ask_size": 3.0, "iv": 0.708, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0103, "theta": -0.0042, "rho": 0.4532, "theo": 354.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.13, "last_trade_time": "2025-12-05T12:17:05", "percent_change": 0.0, "prev_day_close": 356.949996948242}, {"option": "DE270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9354, "open_interest": 188.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0132, "theta": -0.0051, "rho": -0.0017, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-02T11:14:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270115C00330000", "bid": 341.0, "bid_size": 1.0, "ask": 348.8, "ask_size": 2.0, "iv": 0.6894, "open_interest": 9.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0128, "theta": -0.0052, "rho": 0.4672, "theo": 344.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.15, "last_trade_time": "2025-08-13T10:44:25", "percent_change": 0.0, "prev_day_close": 346.949996948242}, {"option": "DE270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8506, "open_interest": 127.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0162, "theta": -0.0062, "rho": -0.0022, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-14T11:14:54", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DE270115C00340000", "bid": 331.0, "bid_size": 3.0, "ask": 338.8, "ask_size": 3.0, "iv": 0.6467, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0165, "theta": -0.0064, "rho": 0.4822, "theo": 334.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.9, "last_trade_time": "2026-05-26T14:08:24", "percent_change": 0.0, "prev_day_close": 337.050003051758}, {"option": "DE270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.6826, "open_interest": 85.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0199, "theta": -0.0074, "rho": -0.0027, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:52:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DE270115C00350000", "bid": 321.1, "bid_size": 3.0, "ask": 328.9, "ask_size": 1.0, "iv": 0.6299, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0195, "theta": -0.0078, "rho": 0.4959, "theo": 324.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.13, "last_trade_time": "2026-03-19T11:52:18", "percent_change": 0.0, "prev_day_close": 327.150009155273}, {"option": "DE270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.6561, "open_interest": 22.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0241, "theta": -0.0089, "rho": -0.0034, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:49:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DE270115C00360000", "bid": 311.2, "bid_size": 3.0, "ask": 319.0, "ask_size": 1.0, "iv": 0.6127, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0256, "theta": -0.0094, "rho": 0.5115, "theo": 314.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.4, "last_trade_time": "2025-09-23T10:55:50", "percent_change": 0.0, "prev_day_close": 317.25}, {"option": "DE270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.6344, "open_interest": 72.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0293, "theta": -0.0107, "rho": -0.0042, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T14:45:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DE270115C00370000", "bid": 301.3, "bid_size": 3.0, "ask": 309.1, "ask_size": 1.0, "iv": 0.5953, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0302, "theta": -0.0114, "rho": 0.525, "theo": 304.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.01, "last_trade_time": "2025-11-03T13:04:11", "percent_change": 0.0, "prev_day_close": 307.349990844727}, {"option": "DE270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.613, "open_interest": 67.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0355, "theta": -0.0128, "rho": -0.0051, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T14:42:00", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DE270115C00380000", "bid": 291.4, "bid_size": 3.0, "ask": 299.2, "ask_size": 1.0, "iv": 0.5774, "open_interest": 11.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0137, "rho": 0.5384, "theo": 295.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.42, "last_trade_time": "2026-10-23T13:00:09", "percent_change": 0.0, "prev_day_close": 297.449996948242}, {"option": "DE270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.5953, "open_interest": 51.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0428, "theta": -0.0152, "rho": -0.0064, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T11:06:22", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "DE270115C00390000", "bid": 281.5, "bid_size": 3.0, "ask": 289.3, "ask_size": 1.0, "iv": 0.5591, "open_interest": 6.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0457, "theta": -0.0165, "rho": 0.5545, "theo": 285.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.2, "last_trade_time": "2026-09-29T15:58:28", "percent_change": 0.0, "prev_day_close": 287.550003051758}, {"option": "DE270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.5833, "open_interest": 98.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0517, "theta": -0.018, "rho": -0.0078, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DE270115C00400000", "bid": 271.6, "bid_size": 3.0, "ask": 279.5, "ask_size": 3.0, "iv": 0.5478, "open_interest": 22.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0551, "theta": -0.0197, "rho": 0.5674, "theo": 275.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 315.0, "last_trade_time": "2026-09-23T12:34:11", "percent_change": 0.0, "prev_day_close": 277.650009155273}, {"option": "DE270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.5473, "open_interest": 414.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0617, "theta": -0.0213, "rho": -0.0096, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:09:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DE270115C00410000", "bid": 261.8, "bid_size": 1.0, "ask": 269.6, "ask_size": 1.0, "iv": 0.5353, "open_interest": 14.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0675, "theta": -0.0235, "rho": 0.5845, "theo": 265.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.95, "last_trade_time": "2026-09-04T09:30:22", "percent_change": 0.0, "prev_day_close": 267.849990844727}, {"option": "DE270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.5328, "open_interest": 243.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0736, "theta": -0.0251, "rho": -0.0118, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T12:50:07", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DE270115C00420000", "bid": 251.5, "bid_size": 5.0, "ask": 259.8, "ask_size": 3.0, "iv": 0.4978, "open_interest": 22.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.0789, "theta": -0.0278, "rho": 0.5967, "theo": 255.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.52, "last_trade_time": "2026-10-26T10:06:38", "percent_change": 0.0, "prev_day_close": 257.949996948242}, {"option": "DE270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.515, "open_interest": 187.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0002, "vega": 0.0878, "theta": -0.0295, "rho": -0.0144, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-29T14:41:43", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "DE270115C00430000", "bid": 242.1, "bid_size": 1.0, "ask": 250.0, "ask_size": 3.0, "iv": 0.5109, "open_interest": 15.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0976, "theta": -0.0328, "rho": 0.6149, "theo": 245.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.03, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 248.150001525879}, {"option": "DE270115P00430000", "bid": 0.15, "bid_size": 3.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.5063, "open_interest": 63.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.1039, "theta": -0.0345, "rho": -0.0175, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T09:52:15", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "DE270115C00440000", "bid": 232.3, "bid_size": 1.0, "ask": 240.2, "ask_size": 3.0, "iv": 0.4991, "open_interest": 51.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0003, "vega": 0.1133, "theta": -0.0386, "rho": 0.6261, "theo": 236.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.2, "last_trade_time": "2026-06-01T10:28:05", "percent_change": 0.0, "prev_day_close": 238.349998474121}, {"option": "DE270115P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.4917, "open_interest": 197.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1232, "theta": -0.0403, "rho": -0.0214, "theo": 0.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-16T15:25:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DE270115C00450000", "bid": 222.6, "bid_size": 1.0, "ask": 230.4, "ask_size": 3.0, "iv": 0.4892, "open_interest": 26.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0003, "vega": 0.1378, "theta": -0.0451, "rho": 0.6454, "theo": 226.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.42, "last_trade_time": "2026-09-04T10:44:22", "percent_change": 0.0, "prev_day_close": 228.650001525879}, {"option": "DE270115P00450000", "bid": 0.8, "bid_size": 1.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.4851, "open_interest": 87.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0003, "vega": 0.1443, "theta": -0.0468, "rho": -0.0258, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:21:43", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "DE270115C00460000", "bid": 213.9, "bid_size": 11.0, "ask": 220.0, "ask_size": 13.0, "iv": 0.4893, "open_interest": 43.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0004, "vega": 0.1593, "theta": -0.0525, "rho": 0.6552, "theo": 216.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.51, "last_trade_time": "2026-10-13T11:45:24", "percent_change": 0.0, "prev_day_close": 218.650001525879}, {"option": "DE270115P00460000", "bid": 0.4, "bid_size": 23.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.4685, "open_interest": 153.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0004, "vega": 0.1694, "theta": -0.0542, "rho": -0.0312, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T13:49:43", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "DE270115C00470000", "bid": 205.0, "bid_size": 11.0, "ask": 210.8, "ask_size": 30.0, "iv": 0.5066, "open_interest": 862.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0005, "vega": 0.1904, "theta": -0.0608, "rho": 0.6755, "theo": 206.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.06, "last_trade_time": "2026-09-21T10:16:51", "percent_change": 0.0, "prev_day_close": 209.199996948242}, {"option": "DE270115P00470000", "bid": 0.8, "bid_size": 20.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.4637, "open_interest": 80.0, "volume": 1.0, "delta": -0.0289, "gamma": 0.0005, "vega": 0.1968, "theta": -0.0624, "rho": -0.0374, "theo": 1.5723, "change": 0.1, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:25:16", "percent_change": 6.25, "prev_day_close": 1.62500002980232}, {"option": "DE270115C00480000", "bid": 194.2, "bid_size": 11.0, "ask": 201.0, "ask_size": 17.0, "iv": 0.4669, "open_interest": 39.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0006, "vega": 0.2188, "theta": -0.07, "rho": 0.6833, "theo": 197.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.62, "last_trade_time": "2026-09-29T10:05:03", "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "DE270115P00480000", "bid": 0.75, "bid_size": 23.0, "ask": 2.85, "ask_size": 34.0, "iv": 0.4492, "open_interest": 109.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0006, "vega": 0.2284, "theta": -0.0716, "rho": -0.0449, "theo": 1.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-26T11:03:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DE270115C00490000", "bid": 184.1, "bid_size": 6.0, "ask": 191.8, "ask_size": 7.0, "iv": 0.4545, "open_interest": 78.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0007, "vega": 0.2572, "theta": -0.0802, "rho": 0.7042, "theo": 187.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.1, "last_trade_time": "2026-08-24T09:30:27", "percent_change": 0.0, "prev_day_close": 189.949996948242}, {"option": "DE270115P00490000", "bid": 0.8, "bid_size": 11.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.4511, "open_interest": 139.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0007, "vega": 0.264, "theta": -0.0818, "rho": -0.0535, "theo": 2.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T12:58:33", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DE270115C00500000", "bid": 174.4, "bid_size": 10.0, "ask": 182.1, "ask_size": 8.0, "iv": 0.4392, "open_interest": 38.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0008, "vega": 0.2936, "theta": -0.0914, "rho": 0.7092, "theo": 178.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.86, "last_trade_time": "2026-11-04T12:11:08", "percent_change": 0.0, "prev_day_close": 180.150001525879}, {"option": "DE270115P00500000", "bid": 1.7, "bid_size": 7.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.445, "open_interest": 134.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0008, "vega": 0.3031, "theta": -0.0929, "rho": -0.0637, "theo": 2.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T10:35:59", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DE270115C00510000", "bid": 165.0, "bid_size": 10.0, "ask": 172.1, "ask_size": 6.0, "iv": 0.4232, "open_interest": 80.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0009, "vega": 0.3396, "theta": -0.1036, "rho": 0.7298, "theo": 168.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.99, "last_trade_time": "2026-11-02T12:08:08", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "DE270115P00510000", "bid": 2.3, "bid_size": 11.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4407, "open_interest": 88.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0009, "vega": 0.3471, "theta": -0.1051, "rho": -0.0754, "theo": 3.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-10-26T11:20:32", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DE270115C00520000", "bid": 156.3, "bid_size": 37.0, "ask": 163.0, "ask_size": 15.0, "iv": 0.4289, "open_interest": 191.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.001, "vega": 0.3844, "theta": -0.1167, "rho": 0.7314, "theo": 159.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.17, "last_trade_time": "2026-11-05T12:42:05", "percent_change": 0.0, "prev_day_close": 162.150001525879}, {"option": "DE270115P00520000", "bid": 1.45, "bid_size": 26.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.4198, "open_interest": 203.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.001, "vega": 0.3938, "theta": -0.1182, "rho": -0.0889, "theo": 4.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T14:49:37", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "DE270115C00530000", "bid": 147.8, "bid_size": 11.0, "ask": 154.0, "ask_size": 12.0, "iv": 0.4325, "open_interest": 82.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0012, "vega": 0.4379, "theta": -0.1308, "rho": 0.7505, "theo": 150.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-10-12T09:32:57", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "DE270115P00530000", "bid": 3.6, "bid_size": 27.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.4309, "open_interest": 93.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0012, "vega": 0.446, "theta": -0.1322, "rho": -0.1046, "theo": 4.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T10:02:39", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "DE270115C00540000", "bid": 139.3, "bid_size": 13.0, "ask": 145.0, "ask_size": 17.0, "iv": 0.4313, "open_interest": 164.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0014, "vega": 0.4923, "theta": -0.1456, "rho": 0.7478, "theo": 141.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.55, "last_trade_time": "2026-10-13T15:24:27", "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "DE270115P00540000", "bid": 4.7, "bid_size": 17.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.417, "open_interest": 223.0, "volume": 2.0, "delta": -0.0946, "gamma": 0.0014, "vega": 0.4996, "theta": -0.1471, "rho": -0.122, "theo": 5.784, "change": 1.0, "open": 6.04, "high": 6.04, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T11:23:01", "percent_change": 20.0, "prev_day_close": 5.69999980926514}, {"option": "DE270115C00560000", "bid": 120.0, "bid_size": 48.0, "ask": 126.9, "ask_size": 14.0, "iv": 0.3993, "open_interest": 135.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0017, "vega": 0.6129, "theta": -0.177, "rho": 0.7783, "theo": 124.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-11-03T13:34:08", "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "DE270115P00560000", "bid": 5.5, "bid_size": 32.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.4111, "open_interest": 335.0, "volume": 1.0, "delta": -0.1276, "gamma": 0.0017, "vega": 0.6179, "theta": -0.1786, "rho": -0.1642, "theo": 8.157, "change": -0.7, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:58:19", "percent_change": -8.04598, "prev_day_close": 7.45000004768372}, {"option": "DE270115C00580000", "bid": 105.0, "bid_size": 12.0, "ask": 110.6, "ask_size": 15.0, "iv": 0.4064, "open_interest": 73.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0021, "vega": 0.7384, "theta": -0.2094, "rho": 0.7763, "theo": 107.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.85, "last_trade_time": "2026-11-04T12:30:55", "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "DE270115P00580000", "bid": 8.1, "bid_size": 37.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.3951, "open_interest": 333.0, "volume": 17.0, "delta": -0.1687, "gamma": 0.0021, "vega": 0.7433, "theta": -0.2112, "rho": -0.2166, "theo": 11.333, "change": -1.33, "open": 11.9, "high": 12.0, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T14:30:48", "percent_change": -10.9465, "prev_day_close": 10.75}, {"option": "DE270115C00600000", "bid": 89.3, "bid_size": 23.0, "ask": 94.2, "ask_size": 15.0, "iv": 0.3935, "open_interest": 314.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0025, "vega": 0.8636, "theta": -0.2407, "rho": 0.7613, "theo": 91.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-10-27T10:24:42", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "DE270115P00600000", "bid": 13.6, "bid_size": 31.0, "ask": 16.8, "ask_size": 26.0, "iv": 0.3881, "open_interest": 346.0, "volume": 43.0, "delta": -0.2182, "gamma": 0.0026, "vega": 0.8682, "theta": -0.2429, "rho": -0.2793, "theo": 15.4931, "change": -1.2, "open": 15.5, "high": 16.35, "low": 15.12, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T13:38:49", "percent_change": -7.05882, "prev_day_close": 14.8000001907349}, {"option": "DE270115C00620000", "bid": 75.9, "bid_size": 11.0, "ask": 81.1, "ask_size": 27.0, "iv": 0.3995, "open_interest": 496.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0029, "vega": 0.9795, "theta": -0.2685, "rho": 0.7501, "theo": 77.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.35, "last_trade_time": "2026-11-04T12:30:55", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "DE270115P00620000", "bid": 19.1, "bid_size": 25.0, "ask": 24.0, "ask_size": 44.0, "iv": 0.3918, "open_interest": 228.0, "volume": 10.0, "delta": -0.2758, "gamma": 0.003, "vega": 0.9832, "theta": -0.2711, "rho": -0.3517, "theo": 20.818, "change": -2.3, "open": 21.6, "high": 22.6, "low": 20.8, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-11-06T12:25:36", "percent_change": -9.95671, "prev_day_close": 20.0}, {"option": "DE270115C00640000", "bid": 62.0, "bid_size": 18.0, "ask": 67.6, "ask_size": 44.0, "iv": 0.3876, "open_interest": 333.0, "volume": 3.0, "delta": 0.6634, "gamma": 0.0033, "vega": 1.0748, "theta": -0.2904, "rho": 0.7424, "theo": 63.7681, "change": 7.7, "open": 65.9, "high": 65.9, "low": 65.9, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-06T12:25:16", "percent_change": 13.2302, "prev_day_close": 64.7999992370606}, {"option": "DE270115P00640000", "bid": 26.2, "bid_size": 21.0, "ask": 28.8, "ask_size": 28.0, "iv": 0.3783, "open_interest": 328.0, "volume": 20.0, "delta": -0.3407, "gamma": 0.0033, "vega": 1.0777, "theta": -0.2933, "rho": -0.4317, "theo": 27.4704, "change": -2.96, "open": 30.78, "high": 30.8, "low": 27.44, "tick": "down", "last_trade_price": 27.44, "last_trade_time": "2026-11-06T15:59:11", "percent_change": -9.73684, "prev_day_close": 26.9000005722046}, {"option": "DE270115C00660000", "bid": 50.1, "bid_size": 31.0, "ask": 54.5, "ask_size": 36.0, "iv": 0.3755, "open_interest": 335.0, "volume": 7.0, "delta": 0.594, "gamma": 0.0035, "vega": 1.1406, "theta": -0.3042, "rho": 0.6743, "theo": 51.9692, "change": 6.69, "open": 45.59, "high": 53.3, "low": 45.59, "tick": "down", "last_trade_price": 53.29, "last_trade_time": "2026-11-06T13:17:26", "percent_change": 14.3562, "prev_day_close": 54.5}, {"option": "DE270115P00660000", "bid": 34.0, "bid_size": 21.0, "ask": 37.6, "ask_size": 25.0, "iv": 0.3745, "open_interest": 200.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0036, "vega": 1.142, "theta": -0.3076, "rho": -0.5149, "theo": 35.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "DE270115C00680000", "bid": 40.4, "bid_size": 12.0, "ask": 44.5, "ask_size": 46.0, "iv": 0.3743, "open_interest": 555.0, "volume": 2.0, "delta": 0.5221, "gamma": 0.0037, "vega": 1.171, "theta": -0.3086, "rho": 0.5999, "theo": 41.7218, "change": 3.95, "open": 42.66, "high": 42.66, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-06T12:14:15", "percent_change": 10.3539, "prev_day_close": 43.2000007629394}, {"option": "DE270115P00680000", "bid": 41.1, "bid_size": 37.0, "ask": 47.0, "ask_size": 22.0, "iv": 0.3581, "open_interest": 174.0, "volume": 1.0, "delta": -0.4841, "gamma": 0.0037, "vega": 1.1697, "theta": -0.3128, "rho": -0.5969, "theo": 45.2115, "change": -2.2, "open": 48.1, "high": 48.1, "low": 48.1, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-06T11:22:52", "percent_change": -4.37376, "prev_day_close": 44.5499992370606}, {"option": "DE270115C00700000", "bid": 31.6, "bid_size": 17.0, "ask": 34.9, "ask_size": 38.0, "iv": 0.367, "open_interest": 407.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0037, "vega": 1.1634, "theta": -0.3034, "rho": 0.5221, "theo": 32.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.37, "last_trade_time": "2026-11-05T14:15:34", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "DE270115P00700000", "bid": 53.2, "bid_size": 26.0, "ask": 59.1, "ask_size": 26.0, "iv": 0.3623, "open_interest": 157.0, "volume": 1.0, "delta": -0.5577, "gamma": 0.0038, "vega": 1.1581, "theta": -0.3088, "rho": -0.6705, "theo": 56.3871, "change": -2.8, "open": 59.4, "high": 59.4, "low": 59.4, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-06T11:22:48", "percent_change": -4.50161, "prev_day_close": 55.8999996185303}, {"option": "DE270115C00720000", "bid": 24.6, "bid_size": 12.0, "ask": 27.1, "ask_size": 27.0, "iv": 0.3635, "open_interest": 327.0, "volume": 17.0, "delta": 0.38, "gamma": 0.0036, "vega": 1.1198, "theta": -0.2892, "rho": 0.4448, "theo": 25.6211, "change": 2.6, "open": 25.1, "high": 27.0, "low": 24.9, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-06T15:59:02", "percent_change": 11.2069, "prev_day_close": 26.3999996185303}, {"option": "DE270115P00720000", "bid": 65.0, "bid_size": 24.0, "ask": 72.2, "ask_size": 24.0, "iv": 0.3569, "open_interest": 92.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0037, "vega": 1.1081, "theta": -0.2965, "rho": -0.7206, "theo": 69.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-11-05T15:17:25", "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "DE270115C00740000", "bid": 18.9, "bid_size": 10.0, "ask": 21.2, "ask_size": 33.0, "iv": 0.3634, "open_interest": 301.0, "volume": 1.0, "delta": 0.3149, "gamma": 0.0034, "vega": 1.0456, "theta": -0.2677, "rho": 0.3711, "theo": 19.6281, "change": 1.55, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-06T11:22:48", "percent_change": 8.78187, "prev_day_close": 20.0500001907349}, {"option": "DE270115P00740000", "bid": 79.0, "bid_size": 17.0, "ask": 86.1, "ask_size": 17.0, "iv": 0.3532, "open_interest": 97.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0035, "vega": 1.0245, "theta": -0.2779, "rho": -0.7444, "theo": 83.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.97, "last_trade_time": "2026-10-09T13:08:50", "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "DE270115C00760000", "bid": 11.3, "bid_size": 99.0, "ask": 17.0, "ask_size": 43.0, "iv": 0.3502, "open_interest": 426.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0031, "vega": 0.9499, "theta": -0.2413, "rho": 0.3041, "theo": 14.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:17:35", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DE270115P00760000", "bid": 94.2, "bid_size": 12.0, "ask": 100.3, "ask_size": 11.0, "iv": 0.3439, "open_interest": 6.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0032, "vega": 0.9142, "theta": -0.2552, "rho": -0.7408, "theo": 98.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.1, "last_trade_time": "2026-10-08T13:12:27", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "DE270115C00780000", "bid": 9.2, "bid_size": 15.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3468, "open_interest": 205.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0027, "vega": 0.8416, "theta": -0.2123, "rho": 0.245, "theo": 11.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:34:49", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DE270115P00780000", "bid": 111.0, "bid_size": 7.0, "ask": 118.9, "ask_size": 7.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0029, "vega": 0.7851, "theta": -0.2304, "rho": -0.7075, "theo": 114.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.06, "last_trade_time": "2026-03-19T14:05:04", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "DE270115C00800000", "bid": 4.2, "bid_size": 63.0, "ask": 12.4, "ask_size": 80.0, "iv": 0.3571, "open_interest": 259.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0023, "vega": 0.7291, "theta": -0.1828, "rho": 0.1945, "theo": 8.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T14:09:54", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DE270115P00800000", "bid": 128.0, "bid_size": 8.0, "ask": 135.7, "ask_size": 3.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0026, "vega": 0.6456, "theta": -0.2058, "rho": -0.6364, "theo": 132.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.35, "last_trade_time": "2026-03-04T10:47:29", "percent_change": 0.0, "prev_day_close": 130.399997711182}, {"option": "DE270115C00820000", "bid": 4.3, "bid_size": 13.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.3737, "open_interest": 47.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.002, "vega": 0.6192, "theta": -0.1543, "rho": 0.1524, "theo": 6.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T12:43:17", "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "DE270115P00820000", "bid": 147.0, "bid_size": 7.0, "ask": 154.1, "ask_size": 7.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0023, "vega": 0.4991, "theta": -0.1822, "rho": -0.5339, "theo": 150.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "DE270115C00840000", "bid": 2.0, "bid_size": 20.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.349, "open_interest": 58.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0016, "vega": 0.5167, "theta": -0.1282, "rho": 0.1181, "theo": 4.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:03:49", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DE270115P00840000", "bid": 165.6, "bid_size": 6.0, "ask": 172.6, "ask_size": 3.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.002, "vega": 0.352, "theta": -0.1622, "rho": -0.3889, "theo": 169.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.200004577637}, {"option": "DE270115C00860000", "bid": 1.7, "bid_size": 12.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3593, "open_interest": 122.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0013, "vega": 0.4254, "theta": -0.1052, "rho": 0.0907, "theo": 3.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T10:39:44", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DE270115P00860000", "bid": 184.2, "bid_size": 6.0, "ask": 191.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0016, "vega": 0.2208, "theta": -0.1305, "rho": -0.2401, "theo": 188.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.4, "last_trade_time": "2026-03-02T10:59:28", "percent_change": 0.0, "prev_day_close": 186.299995422363}, {"option": "DE270115C00880000", "bid": 1.8, "bid_size": 7.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3691, "open_interest": 10.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0011, "vega": 0.3459, "theta": -0.0852, "rho": 0.0692, "theo": 2.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-07T09:46:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "DE270115P00880000", "bid": 204.0, "bid_size": 3.0, "ask": 211.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.001, "vega": 0.1053, "theta": -0.0771, "rho": -0.1112, "theo": 208.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.599998474121}, {"option": "DE270115C00900000", "bid": 0.95, "bid_size": 7.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.3649, "open_interest": 6.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0009, "vega": 0.2787, "theta": -0.0684, "rho": 0.0525, "theo": 1.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-12T10:02:35", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "DE270115P00900000", "bid": 223.4, "bid_size": 3.0, "ask": 231.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0005, "vega": 0.0477, "theta": -0.0303, "rho": -0.0238, "theo": 228.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.150001525879}, {"option": "DE270115C00920000", "bid": 0.3, "bid_size": 12.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3628, "open_interest": 10.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0007, "vega": 0.2225, "theta": -0.0545, "rho": 0.0397, "theo": 1.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T14:15:08", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "DE270115P00920000", "bid": 243.4, "bid_size": 1.0, "ask": 251.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0109, "theta": -0.0048, "rho": -0.0107, "theo": 248.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.150001525879}, {"option": "DE270115C00940000", "bid": 0.15, "bid_size": 10.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.3757, "open_interest": 4.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0005, "vega": 0.1764, "theta": -0.0431, "rho": 0.0299, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "DE270115P00940000", "bid": 263.4, "bid_size": 3.0, "ask": 271.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 267.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.150009155273}, {"option": "DE270115C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.377, "open_interest": 9.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0004, "vega": 0.1395, "theta": -0.034, "rho": 0.0225, "theo": 0.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:17:05", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "DE270115P00960000", "bid": 283.4, "bid_size": 3.0, "ask": 291.2, "ask_size": 1.0, "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": 287.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.7, "last_trade_time": "2026-08-20T10:26:11", "percent_change": 0.0, "prev_day_close": 285.150009155273}, {"option": "DE270115C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.3936, "open_interest": 36.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0003, "vega": 0.1097, "theta": -0.0267, "rho": 0.0169, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:16:24", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DE270115P00980000", "bid": 303.4, "bid_size": 3.0, "ask": 311.4, "ask_size": 1.0, "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": 307.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.100006103516}, {"option": "DE270115C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.4077, "open_interest": 62.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0003, "vega": 0.0861, "theta": -0.0209, "rho": 0.0127, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T10:54:41", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DE270115P01000000", "bid": 323.4, "bid_size": 1.0, "ask": 331.2, "ask_size": 1.0, "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": 327.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.100006103516}, {"option": "DE270219C00260000", "bid": 410.6, "bid_size": 3.0, "ask": 418.9, "ask_size": 3.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0095, "theta": -0.0024, "rho": 0.7384, "theo": 414.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.75}, {"option": "DE270219P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9574, "open_interest": 17.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0096, "theta": -0.0024, "rho": -0.0015, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-18T14:42:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270219C00270000", "bid": 400.7, "bid_size": 3.0, "ask": 409.0, "ask_size": 3.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0118, "theta": -0.003, "rho": 0.7664, "theo": 404.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "DE270219P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9229, "open_interest": 26.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0118, "theta": -0.003, "rho": -0.0018, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-18T14:40:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270219C00280000", "bid": 391.4, "bid_size": 1.0, "ask": 399.0, "ask_size": 3.0, "iv": 0.7339, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0146, "theta": -0.0036, "rho": 0.7943, "theo": 394.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.98, "last_trade_time": "2026-02-09T10:42:22", "percent_change": 0.0, "prev_day_close": 397.100006103516}, {"option": "DE270219P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8896, "open_interest": 23.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0146, "theta": -0.0036, "rho": -0.0023, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T13:44:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270219C00290000", "bid": 381.4, "bid_size": 1.0, "ask": 389.4, "ask_size": 3.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0178, "theta": -0.0044, "rho": 0.822, "theo": 384.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "DE270219P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8576, "open_interest": 10.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0179, "theta": -0.0044, "rho": -0.0029, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-25T13:12:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270219C00300000", "bid": 371.2, "bid_size": 3.0, "ask": 379.4, "ask_size": 3.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0218, "theta": -0.0052, "rho": 0.8497, "theo": 374.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "DE270219P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8266, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0218, "theta": -0.0053, "rho": -0.0036, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-18T14:32:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270219C00310000", "bid": 361.7, "bid_size": 1.0, "ask": 369.6, "ask_size": 3.0, "iv": 0.6622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0265, "theta": -0.0063, "rho": 0.8771, "theo": 365.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.2, "last_trade_time": "2026-08-20T09:39:40", "percent_change": 0.0, "prev_day_close": 367.899993896484}, {"option": "DE270219P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7966, "open_interest": 16.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0267, "theta": -0.0063, "rho": -0.0045, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T13:48:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270219C00320000", "bid": 352.0, "bid_size": 1.0, "ask": 359.8, "ask_size": 3.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0321, "theta": -0.0075, "rho": 0.9044, "theo": 355.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.800003051758}, {"option": "DE270219P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.6056, "open_interest": 13.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0322, "theta": -0.0076, "rho": -0.0056, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:14:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DE270219C00330000", "bid": 342.0, "bid_size": 1.0, "ask": 349.8, "ask_size": 3.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0388, "theta": -0.009, "rho": 0.9314, "theo": 345.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.649993896484}, {"option": "DE270219P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.5898, "open_interest": 13.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.039, "theta": -0.009, "rho": -0.0068, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-18T14:12:36", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DE270219C00340000", "bid": 331.8, "bid_size": 1.0, "ask": 340.0, "ask_size": 3.0, "iv": 0.573, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0466, "theta": -0.0107, "rho": 0.9581, "theo": 335.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.1, "last_trade_time": "2026-08-28T12:23:58", "percent_change": 0.0, "prev_day_close": 338.050003051758}, {"option": "DE270219P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.5707, "open_interest": 32.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0468, "theta": -0.0107, "rho": -0.0084, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-21T11:41:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DE270219C00350000", "bid": 321.6, "bid_size": 1.0, "ask": 330.3, "ask_size": 3.0, "iv": 0.5403, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0557, "theta": -0.0126, "rho": 0.9845, "theo": 325.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.87, "last_trade_time": "2026-03-19T11:52:18", "percent_change": 0.0, "prev_day_close": 328.300003051758}, {"option": "DE270219P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.5519, "open_interest": 29.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0559, "theta": -0.0127, "rho": -0.0103, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T11:41:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DE270219C00360000", "bid": 312.6, "bid_size": 1.0, "ask": 320.5, "ask_size": 3.0, "iv": 0.5683, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0665, "theta": -0.0148, "rho": 1.0105, "theo": 315.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.88, "last_trade_time": "2026-08-31T12:34:13", "percent_change": 0.0, "prev_day_close": 318.399993896484}, {"option": "DE270219P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.5305, "open_interest": 6.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.067, "theta": -0.0149, "rho": -0.0126, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-18T14:28:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DE270219C00370000", "bid": 302.2, "bid_size": 5.0, "ask": 310.8, "ask_size": 3.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.079, "theta": -0.0174, "rho": 1.036, "theo": 306.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.699996948242}, {"option": "DE270219P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.5255, "open_interest": 4.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0793, "theta": -0.0176, "rho": -0.0154, "theo": 0.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-24T09:32:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DE270219C00380000", "bid": 293.0, "bid_size": 1.0, "ask": 301.0, "ask_size": 4.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0933, "theta": -0.0204, "rho": 1.0609, "theo": 296.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.850006103516}, {"option": "DE270219P00380000", "bid": 0.1, "bid_size": 1.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.507, "open_interest": 7.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.0937, "theta": -0.0205, "rho": -0.0186, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T12:18:16", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "DE270219C00390000", "bid": 282.7, "bid_size": 5.0, "ask": 289.6, "ask_size": 1.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0002, "vega": 0.11, "theta": -0.0237, "rho": 1.0852, "theo": 286.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.199996948242}, {"option": "DE270219P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.4887, "open_interest": 23.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.1106, "theta": -0.0239, "rho": -0.0225, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T09:38:14", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DE270219C00400000", "bid": 272.9, "bid_size": 3.0, "ask": 281.5, "ask_size": 3.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.1288, "theta": -0.0275, "rho": 1.1087, "theo": 276.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.5}, {"option": "DE270219P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.4749, "open_interest": 8.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1294, "theta": -0.0277, "rho": -0.027, "theo": 0.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:53:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DE270219C00410000", "bid": 263.1, "bid_size": 1.0, "ask": 271.8, "ask_size": 3.0, "iv": 0.4791, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0002, "vega": 0.1504, "theta": -0.0318, "rho": 1.1315, "theo": 267.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.39, "last_trade_time": "2026-08-24T09:39:26", "percent_change": 0.0, "prev_day_close": 269.699996948242}, {"option": "DE270219P00410000", "bid": 0.05, "bid_size": 10.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.4608, "open_interest": 4.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0002, "vega": 0.1515, "theta": -0.0321, "rho": -0.0324, "theo": 1.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T09:50:08", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "DE270219C00420000", "bid": 254.3, "bid_size": 1.0, "ask": 262.0, "ask_size": 3.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0003, "vega": 0.175, "theta": -0.0366, "rho": 1.1531, "theo": 257.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.199996948242}, {"option": "DE270219P00420000", "bid": 0.1, "bid_size": 4.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.4665, "open_interest": 9.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0003, "vega": 0.1758, "theta": -0.0369, "rho": -0.0387, "theo": 1.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-01T11:10:07", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DE270219C00430000", "bid": 244.7, "bid_size": 3.0, "ask": 251.9, "ask_size": 7.0, "iv": 0.4695, "open_interest": 5.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0003, "vega": 0.2022, "theta": -0.042, "rho": 1.1737, "theo": 248.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.68, "last_trade_time": "2026-10-29T11:47:37", "percent_change": 0.0, "prev_day_close": 250.450004577637}, {"option": "DE270219P00430000", "bid": 0.4, "bid_size": 10.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.4505, "open_interest": 17.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0003, "vega": 0.2034, "theta": -0.0423, "rho": -0.046, "theo": 1.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T11:01:32", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "DE270219C00440000", "bid": 235.1, "bid_size": 4.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.4542, "open_interest": 2.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.2332, "theta": -0.0479, "rho": 1.1929, "theo": 238.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.09, "last_trade_time": "2026-01-28T10:34:24", "percent_change": 0.0, "prev_day_close": 240.849998474121}, {"option": "DE270219P00440000", "bid": 0.65, "bid_size": 7.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4417, "open_interest": 15.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0004, "vega": 0.2348, "theta": -0.0483, "rho": -0.0547, "theo": 1.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-01T11:10:07", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "DE270219C00450000", "bid": 225.6, "bid_size": 2.0, "ask": 232.5, "ask_size": 7.0, "iv": 0.4485, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0005, "vega": 0.2673, "theta": -0.0544, "rho": 1.2106, "theo": 228.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.63, "last_trade_time": "2026-09-02T14:25:12", "percent_change": 0.0, "prev_day_close": 230.800003051758}, {"option": "DE270219P00450000", "bid": 1.55, "bid_size": 1.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.4603, "open_interest": 7.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0005, "vega": 0.2688, "theta": -0.0549, "rho": -0.0643, "theo": 2.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-30T15:27:23", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DE270219C00460000", "bid": 216.1, "bid_size": 4.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.441, "open_interest": 2.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0005, "vega": 0.305, "theta": -0.0616, "rho": 1.2268, "theo": 219.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.7, "last_trade_time": "2026-09-23T10:04:44", "percent_change": 0.0, "prev_day_close": 221.849998474121}, {"option": "DE270219P00460000", "bid": 1.05, "bid_size": 15.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.4361, "open_interest": 4.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0005, "vega": 0.3074, "theta": -0.0622, "rho": -0.0757, "theo": 2.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DE270219C00470000", "bid": 206.8, "bid_size": 3.0, "ask": 213.9, "ask_size": 7.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0006, "vega": 0.3468, "theta": -0.0693, "rho": 1.241, "theo": 210.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "DE270219P00470000", "bid": 1.65, "bid_size": 20.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.4344, "open_interest": 11.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0006, "vega": 0.3487, "theta": -0.07, "rho": -0.0888, "theo": 3.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DE270219C00480000", "bid": 197.5, "bid_size": 2.0, "ask": 204.3, "ask_size": 7.0, "iv": 0.4311, "open_interest": 1.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0007, "vega": 0.3915, "theta": -0.0777, "rho": 1.2534, "theo": 200.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.98, "last_trade_time": "2026-07-28T12:13:22", "percent_change": 0.0, "prev_day_close": 203.099998474121}, {"option": "DE270219P00480000", "bid": 1.65, "bid_size": 11.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.4313, "open_interest": 3.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0007, "vega": 0.394, "theta": -0.0785, "rho": -0.1033, "theo": 3.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-06-24T10:18:09", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DE270219C00490000", "bid": 188.2, "bid_size": 4.0, "ask": 195.2, "ask_size": 7.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0008, "vega": 0.4407, "theta": -0.0867, "rho": 1.2634, "theo": 191.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.900001525879}, {"option": "DE270219P00490000", "bid": 2.1, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.4241, "open_interest": 3.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0008, "vega": 0.4436, "theta": -0.0877, "rho": -0.1204, "theo": 4.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-03-16T11:25:09", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DE270219C00500000", "bid": 179.1, "bid_size": 4.0, "ask": 186.1, "ask_size": 7.0, "iv": 0.4214, "open_interest": 2.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0009, "vega": 0.4929, "theta": -0.0962, "rho": 1.271, "theo": 182.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.31, "last_trade_time": "2026-09-02T10:12:16", "percent_change": 0.0, "prev_day_close": 184.699996948242}, {"option": "DE270219P00500000", "bid": 0.65, "bid_size": 10.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.4111, "open_interest": 22.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0009, "vega": 0.4962, "theta": -0.0974, "rho": -0.1388, "theo": 5.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-03T09:55:11", "percent_change": 0.0, "prev_day_close": 4.10000005364418}, {"option": "DE270219C00510000", "bid": 170.2, "bid_size": 3.0, "ask": 177.0, "ask_size": 7.0, "iv": 0.4165, "open_interest": 7.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.001, "vega": 0.5486, "theta": -0.1063, "rho": 1.2762, "theo": 173.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.79, "last_trade_time": "2026-09-22T10:40:21", "percent_change": 0.0, "prev_day_close": 175.849998474121}, {"option": "DE270219P00510000", "bid": 2.05, "bid_size": 10.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.4078, "open_interest": 53.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.001, "vega": 0.5537, "theta": -0.1076, "rho": -0.1598, "theo": 6.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-29T09:31:02", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "DE270219C00520000", "bid": 161.7, "bid_size": 3.0, "ask": 167.5, "ask_size": 7.0, "iv": 0.4097, "open_interest": 13.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0011, "vega": 0.6078, "theta": -0.1168, "rho": 1.2782, "theo": 164.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.04, "last_trade_time": "2026-09-21T15:49:39", "percent_change": 0.0, "prev_day_close": 166.900001525879}, {"option": "DE270219P00520000", "bid": 3.8, "bid_size": 11.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.4144, "open_interest": 54.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0011, "vega": 0.6121, "theta": -0.1184, "rho": -0.1828, "theo": 7.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T11:11:45", "percent_change": 0.0, "prev_day_close": 6.99999988079071}, {"option": "DE270219C00530000", "bid": 152.0, "bid_size": 3.0, "ask": 160.0, "ask_size": 7.0, "iv": 0.4075, "open_interest": 7.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0012, "vega": 0.6688, "theta": -0.1277, "rho": 1.2778, "theo": 155.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-10-16T14:19:44", "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "DE270219P00530000", "bid": 3.8, "bid_size": 11.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3998, "open_interest": 70.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0013, "vega": 0.6735, "theta": -0.1295, "rho": -0.2087, "theo": 8.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T11:01:32", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DE270219C00540000", "bid": 144.3, "bid_size": 12.0, "ask": 151.4, "ask_size": 18.0, "iv": 0.4091, "open_interest": 11.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0014, "vega": 0.7331, "theta": -0.1389, "rho": 1.2737, "theo": 147.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.7, "last_trade_time": "2026-07-06T13:05:01", "percent_change": 0.0, "prev_day_close": 149.049995422363}, {"option": "DE270219P00540000", "bid": 6.0, "bid_size": 15.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.4024, "open_interest": 91.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0014, "vega": 0.7376, "theta": -0.1409, "rho": -0.2377, "theo": 9.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-11-02T14:16:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DE270219C00560000", "bid": 127.8, "bid_size": 11.0, "ask": 134.7, "ask_size": 15.0, "iv": 0.4006, "open_interest": 16.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0017, "vega": 0.8644, "theta": -0.1616, "rho": 1.2562, "theo": 130.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-10-12T10:19:03", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "DE270219P00560000", "bid": 8.8, "bid_size": 21.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.3911, "open_interest": 53.0, "volume": 6.0, "delta": -0.1575, "gamma": 0.0017, "vega": 0.8712, "theta": -0.1643, "rho": -0.3024, "theo": 12.8168, "change": 0.15, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T13:07:52", "percent_change": 1.17647, "prev_day_close": 10.9500002861023}, {"option": "DE270219C00580000", "bid": 112.2, "bid_size": 12.0, "ask": 119.2, "ask_size": 15.0, "iv": 0.3953, "open_interest": 15.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.002, "vega": 0.9962, "theta": -0.184, "rho": 1.2252, "theo": 115.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.6, "last_trade_time": "2026-11-04T13:09:53", "percent_change": 0.0, "prev_day_close": 117.449996948242}, {"option": "DE270219P00580000", "bid": 12.6, "bid_size": 24.0, "ask": 21.2, "ask_size": 27.0, "iv": 0.3903, "open_interest": 72.0, "volume": 9.0, "delta": -0.1977, "gamma": 0.002, "vega": 1.0038, "theta": -0.1874, "rho": -0.3754, "theo": 16.887, "change": -1.15, "open": 16.8, "high": 16.8, "low": 16.7, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T13:04:30", "percent_change": -6.42458, "prev_day_close": 16.1500000953674}, {"option": "DE270219C00600000", "bid": 99.5, "bid_size": 11.0, "ask": 104.1, "ask_size": 25.0, "iv": 0.3968, "open_interest": 22.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0022, "vega": 1.1221, "theta": -0.2048, "rho": 1.1803, "theo": 100.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-09T15:19:49", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "DE270219P00600000", "bid": 18.0, "bid_size": 24.0, "ask": 25.0, "ask_size": 26.0, "iv": 0.3806, "open_interest": 83.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0023, "vega": 1.1295, "theta": -0.209, "rho": -0.4572, "theo": 21.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-11-02T09:45:30", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DE270219C00620000", "bid": 83.1, "bid_size": 5.0, "ask": 90.7, "ask_size": 9.0, "iv": 0.381, "open_interest": 69.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0025, "vega": 1.2347, "theta": -0.2229, "rho": 1.1222, "theo": 86.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-10-27T10:02:01", "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "DE270219P00620000", "bid": 24.0, "bid_size": 11.0, "ask": 31.6, "ask_size": 10.0, "iv": 0.3774, "open_interest": 35.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0026, "vega": 1.2414, "theta": -0.2279, "rho": -0.5482, "theo": 28.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.04, "last_trade_time": "2026-10-22T14:54:19", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "DE270219C00640000", "bid": 71.0, "bid_size": 25.0, "ask": 77.8, "ask_size": 27.0, "iv": 0.377, "open_interest": 141.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0027, "vega": 1.3268, "theta": -0.237, "rho": 1.0528, "theo": 74.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.6, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "DE270219P00640000", "bid": 31.0, "bid_size": 56.0, "ask": 38.6, "ask_size": 13.0, "iv": 0.3708, "open_interest": 542.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0028, "vega": 1.3314, "theta": -0.2429, "rho": -0.6428, "theo": 35.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-11-05T15:47:11", "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "DE270219C00660000", "bid": 61.0, "bid_size": 13.0, "ask": 67.1, "ask_size": 35.0, "iv": 0.3803, "open_interest": 104.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0029, "vega": 1.3927, "theta": -0.2465, "rho": 0.9743, "theo": 62.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "DE270219P00660000", "bid": 40.8, "bid_size": 27.0, "ask": 48.4, "ask_size": 37.0, "iv": 0.3763, "open_interest": 504.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.003, "vega": 1.3943, "theta": -0.253, "rho": -0.7373, "theo": 43.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "DE270219C00680000", "bid": 51.4, "bid_size": 11.0, "ask": 56.0, "ask_size": 37.0, "iv": 0.3752, "open_interest": 107.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.003, "vega": 1.429, "theta": -0.2507, "rho": 0.8894, "theo": 52.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-05T10:02:53", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "DE270219P00680000", "bid": 49.6, "bid_size": 9.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.3687, "open_interest": 74.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0031, "vega": 1.4258, "theta": -0.2579, "rho": -0.8312, "theo": 53.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-11-03T11:14:30", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "DE270219C00700000", "bid": 41.2, "bid_size": 25.0, "ask": 46.7, "ask_size": 27.0, "iv": 0.3662, "open_interest": 71.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.003, "vega": 1.4346, "theta": -0.2496, "rho": 0.8014, "theo": 43.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-11-05T09:45:16", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "DE270219P00700000", "bid": 61.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.3631, "open_interest": 119.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0031, "vega": 1.4247, "theta": -0.2574, "rho": -0.9233, "theo": 64.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-03T11:14:30", "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "DE270219C00720000", "bid": 33.2, "bid_size": 10.0, "ask": 39.4, "ask_size": 11.0, "iv": 0.3645, "open_interest": 146.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.003, "vega": 1.4099, "theta": -0.2434, "rho": 0.7117, "theo": 35.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-11-04T15:36:47", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "DE270219P00720000", "bid": 73.0, "bid_size": 11.0, "ask": 79.7, "ask_size": 10.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0031, "vega": 1.3898, "theta": -0.2519, "rho": -0.9935, "theo": 76.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-10-13T15:41:27", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "DE270219C00740000", "bid": 26.4, "bid_size": 5.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.361, "open_interest": 52.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0029, "vega": 1.358, "theta": -0.2328, "rho": 0.6236, "theo": 29.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-11-04T15:39:48", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DE270219P00740000", "bid": 87.7, "bid_size": 4.0, "ask": 92.9, "ask_size": 9.0, "iv": 0.3592, "open_interest": 1.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.003, "vega": 1.325, "theta": -0.2422, "rho": -1.0452, "theo": 90.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-09-23T11:34:14", "percent_change": 0.0, "prev_day_close": 89.1000022888184}, {"option": "DE270219C00760000", "bid": 20.8, "bid_size": 31.0, "ask": 26.8, "ask_size": 26.0, "iv": 0.3592, "open_interest": 40.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0028, "vega": 1.2832, "theta": -0.2186, "rho": 0.5395, "theo": 23.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T11:29:14", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "DE270219P00760000", "bid": 102.4, "bid_size": 11.0, "ask": 107.9, "ask_size": 16.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0029, "vega": 1.2358, "theta": -0.2296, "rho": -1.0671, "theo": 104.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "DE270219C00780000", "bid": 18.0, "bid_size": 18.0, "ask": 21.3, "ask_size": 31.0, "iv": 0.3623, "open_interest": 73.0, "volume": 2.0, "delta": 0.2695, "gamma": 0.0026, "vega": 1.1927, "theta": -0.2018, "rho": 0.4622, "theo": 19.0689, "change": 2.75, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T13:20:27", "percent_change": 15.5807, "prev_day_close": 20.1999998092651}, {"option": "DE270219P00780000", "bid": 116.1, "bid_size": 17.0, "ask": 123.2, "ask_size": 17.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0027, "vega": 1.1255, "theta": -0.2151, "rho": -1.0767, "theo": 120.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "DE270219C00800000", "bid": 12.0, "bid_size": 52.0, "ask": 17.8, "ask_size": 29.0, "iv": 0.3535, "open_interest": 39.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0023, "vega": 1.0908, "theta": -0.1835, "rho": 0.3918, "theo": 15.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T13:32:51", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "DE270219P00800000", "bid": 133.0, "bid_size": 16.0, "ask": 140.5, "ask_size": 14.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0026, "vega": 1.0069, "theta": -0.1998, "rho": -1.0601, "theo": 136.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.449996948242}, {"option": "DE270219C00820000", "bid": 9.8, "bid_size": 38.0, "ask": 15.6, "ask_size": 57.0, "iv": 0.3623, "open_interest": 46.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0021, "vega": 0.9825, "theta": -0.1645, "rho": 0.3286, "theo": 12.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T13:32:51", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DE270219P00820000", "bid": 150.5, "bid_size": 3.0, "ask": 157.5, "ask_size": 3.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0024, "vega": 0.8632, "theta": -0.1847, "rho": -0.975, "theo": 153.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "DE270219C00840000", "bid": 6.4, "bid_size": 12.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3499, "open_interest": 2.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0019, "vega": 0.8741, "theta": -0.1456, "rho": 0.2734, "theo": 9.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-02T15:32:02", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "DE270219P00840000", "bid": 168.0, "bid_size": 3.0, "ask": 175.1, "ask_size": 3.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0022, "vega": 0.7039, "theta": -0.171, "rho": -0.8449, "theo": 171.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.949996948242}, {"option": "DE270219C00860000", "bid": 5.3, "bid_size": 22.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.3542, "open_interest": 5.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0016, "vega": 0.7691, "theta": -0.1274, "rho": 0.2261, "theo": 7.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:40:24", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DE270219P00860000", "bid": 186.3, "bid_size": 6.0, "ask": 193.9, "ask_size": 4.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.002, "vega": 0.5718, "theta": -0.1577, "rho": -0.7166, "theo": 190.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "DE270219C00880000", "bid": 3.7, "bid_size": 13.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.3521, "open_interest": 2.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0014, "vega": 0.6687, "theta": -0.1104, "rho": 0.1854, "theo": 5.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "DE270219P00880000", "bid": 205.5, "bid_size": 3.0, "ask": 212.3, "ask_size": 3.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0018, "vega": 0.4112, "theta": -0.1426, "rho": -0.5348, "theo": 209.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.050003051758}, {"option": "DE270219C00900000", "bid": 2.6, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.3543, "open_interest": 2.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0012, "vega": 0.5768, "theta": -0.0948, "rho": 0.1512, "theo": 4.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-12T10:27:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DE270219P00900000", "bid": 225.0, "bid_size": 2.0, "ask": 230.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0014, "vega": 0.2416, "theta": -0.1331, "rho": -0.3198, "theo": 228.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.200004577637}, {"option": "DE270219C00920000", "bid": 2.1, "bid_size": 10.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3568, "open_interest": 6.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.001, "vega": 0.4943, "theta": -0.0809, "rho": 0.1232, "theo": 3.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DE270219P00920000", "bid": 243.6, "bid_size": 3.0, "ask": 251.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.001, "vega": 0.1375, "theta": -0.0832, "rho": -0.1233, "theo": 248.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.449996948242}, {"option": "DE270219C00940000", "bid": 1.4, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.3573, "open_interest": 6.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0009, "vega": 0.4196, "theta": -0.0685, "rho": 0.0995, "theo": 2.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "DE270219P00940000", "bid": 263.4, "bid_size": 3.0, "ask": 271.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0005, "vega": 0.0491, "theta": -0.018, "rho": -0.059, "theo": 268.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.150009155273}, {"option": "DE270219C00960000", "bid": 1.15, "bid_size": 7.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3638, "open_interest": 6.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0007, "vega": 0.3549, "theta": -0.0576, "rho": 0.0804, "theo": 2.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "DE270219P00960000", "bid": 283.4, "bid_size": 3.0, "ask": 291.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0049, "theta": 0.0, "rho": 0.0, "theo": 287.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.199996948242}, {"option": "DE270219C00980000", "bid": 0.75, "bid_size": 11.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3669, "open_interest": 7.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0006, "vega": 0.298, "theta": -0.0483, "rho": 0.0646, "theo": 1.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DE270219P00980000", "bid": 303.4, "bid_size": 3.0, "ask": 311.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 307.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.300003051758}, {"option": "DE270219C01000000", "bid": 0.35, "bid_size": 11.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.3685, "open_interest": 1.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0005, "vega": 0.2497, "theta": -0.0403, "rho": 0.0519, "theo": 1.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T14:57:30", "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "DE270219P01000000", "bid": 323.4, "bid_size": 1.0, "ask": 331.2, "ask_size": 1.0, "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": 327.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.100006103516}, {"option": "DE270219C01020000", "bid": 0.2, "bid_size": 10.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0004, "vega": 0.2081, "theta": -0.0335, "rho": 0.0416, "theo": 1.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-22T15:01:49", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "DE270219P01020000", "bid": 343.4, "bid_size": 3.0, "ask": 351.2, "ask_size": 1.0, "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": 347.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.150009155273}, {"option": "DE270219C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0004, "vega": 0.1732, "theta": -0.0278, "rho": 0.0333, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-22T15:07:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DE270219P01040000", "bid": 363.4, "bid_size": 3.0, "ask": 371.4, "ask_size": 1.0, "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": 367.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.150009155273}, {"option": "DE270319C00290000", "bid": 382.3, "bid_size": 1.0, "ask": 390.5, "ask_size": 3.0, "iv": 0.67, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0338, "theta": -0.0063, "rho": 1.026, "theo": 385.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.2, "last_trade_time": "2026-05-22T11:49:28", "percent_change": 0.0, "prev_day_close": 388.399993896484}, {"option": "DE270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.6159, "open_interest": 31.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0339, "theta": -0.0063, "rho": -0.0066, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T13:23:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DE270319C00300000", "bid": 372.2, "bid_size": 4.0, "ask": 380.6, "ask_size": 3.0, "iv": 0.6299, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0405, "theta": -0.0075, "rho": 1.0601, "theo": 375.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.0, "last_trade_time": "2026-06-25T11:43:34", "percent_change": 0.0, "prev_day_close": 378.75}, {"option": "DE270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5087, "open_interest": 13.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0407, "theta": -0.0075, "rho": -0.008, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:21:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DE270319C00310000", "bid": 362.4, "bid_size": 3.0, "ask": 370.8, "ask_size": 3.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0485, "theta": -0.0088, "rho": 1.0937, "theo": 365.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.800003051758}, {"option": "DE270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7104, "open_interest": 20.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0487, "theta": -0.0089, "rho": -0.0098, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-14T13:15:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270319C00320000", "bid": 352.8, "bid_size": 5.0, "ask": 361.0, "ask_size": 3.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0576, "theta": -0.0104, "rho": 1.127, "theo": 356.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.050003051758}, {"option": "DE270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.6466, "open_interest": 5.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0578, "theta": -0.0104, "rho": -0.012, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-14T13:06:08", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DE270319C00330000", "bid": 343.5, "bid_size": 1.0, "ask": 351.3, "ask_size": 1.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0683, "theta": -0.0121, "rho": 1.16, "theo": 346.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.25}, {"option": "DE270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.5792, "open_interest": 10.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0687, "theta": -0.0122, "rho": -0.0145, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-28T11:00:47", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DE270319C00340000", "bid": 333.8, "bid_size": 1.0, "ask": 341.5, "ask_size": 3.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0807, "theta": -0.0141, "rho": 1.1923, "theo": 336.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.550003051758}, {"option": "DE270319P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.5148, "open_interest": 25.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.081, "theta": -0.0142, "rho": -0.0175, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:04:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DE270319C00350000", "bid": 323.8, "bid_size": 1.0, "ask": 331.8, "ask_size": 3.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0947, "theta": -0.0164, "rho": 1.2241, "theo": 326.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.07, "last_trade_time": "2026-09-30T09:46:48", "percent_change": 0.0, "prev_day_close": 329.649993896484}, {"option": "DE270319P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.5028, "open_interest": 26.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0951, "theta": -0.0166, "rho": -0.021, "theo": 0.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-21T11:41:31", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DE270319C00360000", "bid": 313.8, "bid_size": 4.0, "ask": 322.1, "ask_size": 3.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.1109, "theta": -0.019, "rho": 1.2553, "theo": 317.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.050003051758}, {"option": "DE270319P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.1118, "theta": -0.0192, "rho": -0.0253, "theo": 0.7097, "change": 0.0, "open": 0.0, "high": 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": "DE270319C00370000", "bid": 305.0, "bid_size": 6.0, "ask": 312.1, "ask_size": 7.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.1294, "theta": -0.022, "rho": 1.2856, "theo": 307.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.350006103516}, {"option": "DE270319P00370000", "bid": 0.05, "bid_size": 15.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.4754, "open_interest": 1.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.13, "theta": -0.0221, "rho": -0.0301, "theo": 0.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-26T10:29:55", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "DE270319C00380000", "bid": 295.0, "bid_size": 6.0, "ask": 302.7, "ask_size": 6.0, "iv": 0.5265, "open_interest": 2.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.15, "theta": -0.0252, "rho": 1.3152, "theo": 297.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 263.2, "last_trade_time": "2026-10-22T09:41:21", "percent_change": 0.0, "prev_day_close": 300.649993896484}, {"option": "DE270319P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.4606, "open_interest": 19.0, "volume": 5.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.1507, "theta": -0.0254, "rho": -0.0358, "theo": 1.0258, "change": -0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:37:37", "percent_change": -5.26316, "prev_day_close": 0.875}, {"option": "DE270319C00390000", "bid": 285.7, "bid_size": 6.0, "ask": 292.9, "ask_size": 7.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0002, "vega": 0.1736, "theta": -0.0289, "rho": 1.3436, "theo": 288.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "DE270319P00390000", "bid": 0.15, "bid_size": 17.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.456, "open_interest": 6.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.175, "theta": -0.0291, "rho": -0.0425, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-06T12:41:12", "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "DE270319C00400000", "bid": 275.0, "bid_size": 3.0, "ask": 283.4, "ask_size": 3.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.1998, "theta": -0.0329, "rho": 1.3709, "theo": 278.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.85, "last_trade_time": "2026-06-11T15:00:33", "percent_change": 0.0, "prev_day_close": 281.449996948242}, {"option": "DE270319P00400000", "bid": 0.35, "bid_size": 7.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.4508, "open_interest": 24.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.2009, "theta": -0.0332, "rho": -0.0502, "theo": 1.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-06T12:41:12", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "DE270319C00410000", "bid": 265.4, "bid_size": 1.0, "ask": 273.9, "ask_size": 3.0, "iv": 0.478, "open_interest": 4.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.2289, "theta": -0.0374, "rho": 1.3971, "theo": 269.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.4, "last_trade_time": "2026-05-29T12:40:24", "percent_change": 0.0, "prev_day_close": 271.850006103516}, {"option": "DE270319P00410000", "bid": 0.5, "bid_size": 9.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.4414, "open_interest": 15.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0003, "vega": 0.2304, "theta": -0.0378, "rho": -0.0591, "theo": 1.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T12:42:14", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DE270319C00420000", "bid": 256.5, "bid_size": 3.0, "ask": 263.9, "ask_size": 7.0, "iv": 0.472, "open_interest": 9.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0004, "vega": 0.2616, "theta": -0.0423, "rho": 1.4217, "theo": 259.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.07, "last_trade_time": "2026-05-28T09:41:33", "percent_change": 0.0, "prev_day_close": 262.25}, {"option": "DE270319P00420000", "bid": 0.7, "bid_size": 10.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.4388, "open_interest": 18.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0004, "vega": 0.2632, "theta": -0.0427, "rho": -0.0694, "theo": 2.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:11:13", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "DE270319C00430000", "bid": 247.0, "bid_size": 3.0, "ask": 254.4, "ask_size": 7.0, "iv": 0.463, "open_interest": 2.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0004, "vega": 0.2971, "theta": -0.0477, "rho": 1.4447, "theo": 250.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.99, "last_trade_time": "2026-08-21T09:34:51", "percent_change": 0.0, "prev_day_close": 252.75}, {"option": "DE270319P00430000", "bid": 1.1, "bid_size": 9.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0004, "vega": 0.2988, "theta": -0.0482, "rho": -0.0808, "theo": 2.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-06-25T15:47:04", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "DE270319C00440000", "bid": 237.6, "bid_size": 3.0, "ask": 244.9, "ask_size": 7.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0005, "vega": 0.3362, "theta": -0.0535, "rho": 1.4661, "theo": 240.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.299995422363}, {"option": "DE270319P00440000", "bid": 1.4, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.4311, "open_interest": 30.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0005, "vega": 0.3392, "theta": -0.0541, "rho": -0.0941, "theo": 2.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "DE270319C00450000", "bid": 228.6, "bid_size": 3.0, "ask": 235.6, "ask_size": 7.0, "iv": 0.4523, "open_interest": 5.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0005, "vega": 0.3791, "theta": -0.0598, "rho": 1.4853, "theo": 231.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-06-02T11:26:00", "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "DE270319P00450000", "bid": 1.9, "bid_size": 10.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.4297, "open_interest": 14.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0005, "vega": 0.3814, "theta": -0.0605, "rho": -0.1091, "theo": 3.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:00:30", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "DE270319C00460000", "bid": 218.9, "bid_size": 4.0, "ask": 225.8, "ask_size": 7.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0006, "vega": 0.4247, "theta": -0.0665, "rho": 1.5026, "theo": 222.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.650001525879}, {"option": "DE270319P00460000", "bid": 3.1, "bid_size": 1.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4331, "open_interest": 7.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0006, "vega": 0.4275, "theta": -0.0673, "rho": -0.126, "theo": 3.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T13:00:00", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "DE270319C00470000", "bid": 209.7, "bid_size": 3.0, "ask": 216.9, "ask_size": 2.0, "iv": 0.4319, "open_interest": 2.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0007, "vega": 0.4746, "theta": -0.0737, "rho": 1.5174, "theo": 212.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.7, "last_trade_time": "2026-09-23T10:04:44", "percent_change": 0.0, "prev_day_close": 215.400001525879}, {"option": "DE270319P00470000", "bid": 3.1, "bid_size": 12.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.4224, "open_interest": 13.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0007, "vega": 0.4788, "theta": -0.0746, "rho": -0.1454, "theo": 4.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T14:17:26", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DE270319C00480000", "bid": 200.7, "bid_size": 3.0, "ask": 207.9, "ask_size": 2.0, "iv": 0.4283, "open_interest": 2.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0008, "vega": 0.5276, "theta": -0.0814, "rho": 1.5296, "theo": 203.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.29, "last_trade_time": "2026-06-02T11:22:24", "percent_change": 0.0, "prev_day_close": 206.299995422363}, {"option": "DE270319P00480000", "bid": 3.7, "bid_size": 9.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.418, "open_interest": 121.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0008, "vega": 0.5313, "theta": -0.0824, "rho": -0.166, "theo": 5.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T13:04:32", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "DE270319C00490000", "bid": 191.6, "bid_size": 3.0, "ask": 198.8, "ask_size": 7.0, "iv": 0.4212, "open_interest": 2.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0008, "vega": 0.5833, "theta": -0.0894, "rho": 1.5395, "theo": 194.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.27, "last_trade_time": "2026-08-19T14:35:02", "percent_change": 0.0, "prev_day_close": 197.299995422363}, {"option": "DE270319P00490000", "bid": 4.3, "bid_size": 9.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.4128, "open_interest": 49.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0008, "vega": 0.5881, "theta": -0.0906, "rho": -0.1893, "theo": 6.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:33:50", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DE270319C00500000", "bid": 182.7, "bid_size": 3.0, "ask": 190.0, "ask_size": 7.0, "iv": 0.4168, "open_interest": 2.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0009, "vega": 0.643, "theta": -0.0977, "rho": 1.546, "theo": 186.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-08-19T14:35:02", "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "DE270319P00500000", "bid": 5.3, "bid_size": 7.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4124, "open_interest": 112.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.001, "vega": 0.6478, "theta": -0.0992, "rho": -0.2152, "theo": 7.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T12:36:50", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DE270319C00510000", "bid": 174.0, "bid_size": 3.0, "ask": 181.0, "ask_size": 7.0, "iv": 0.4108, "open_interest": 5.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.001, "vega": 0.7045, "theta": -0.1064, "rho": 1.5498, "theo": 177.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.3, "last_trade_time": "2026-09-22T10:40:21", "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "DE270319P00510000", "bid": 3.8, "bid_size": 11.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.3882, "open_interest": 35.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.001, "vega": 0.7095, "theta": -0.108, "rho": -0.2434, "theo": 8.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T12:35:14", "percent_change": 0.0, "prev_day_close": 7.05000007152557}, {"option": "DE270319C00520000", "bid": 165.1, "bid_size": 3.0, "ask": 172.4, "ask_size": 3.0, "iv": 0.4048, "open_interest": 22.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0011, "vega": 0.7685, "theta": -0.1153, "rho": 1.5506, "theo": 168.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.6, "last_trade_time": "2026-09-03T13:47:45", "percent_change": 0.0, "prev_day_close": 170.900001525879}, {"option": "DE270319P00520000", "bid": 7.6, "bid_size": 18.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.4103, "open_interest": 35.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0012, "vega": 0.7761, "theta": -0.1172, "rho": -0.2744, "theo": 9.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-27T13:02:17", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "DE270319C00530000", "bid": 157.0, "bid_size": 3.0, "ask": 164.7, "ask_size": 7.0, "iv": 0.4077, "open_interest": 14.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0012, "vega": 0.8349, "theta": -0.1244, "rho": 1.5474, "theo": 160.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.67, "last_trade_time": "2026-10-14T09:51:17", "percent_change": 0.0, "prev_day_close": 162.050003051758}, {"option": "DE270319P00530000", "bid": 7.1, "bid_size": 12.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.3934, "open_interest": 33.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0013, "vega": 0.8412, "theta": -0.1265, "rho": -0.3076, "theo": 11.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:53:53", "percent_change": 0.0, "prev_day_close": 10.4500000476837}, {"option": "DE270319C00540000", "bid": 149.0, "bid_size": 3.0, "ask": 155.7, "ask_size": 7.0, "iv": 0.4013, "open_interest": 14.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0014, "vega": 0.9014, "theta": -0.1336, "rho": 1.5415, "theo": 152.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.6, "last_trade_time": "2026-10-15T15:12:46", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "DE270319P00540000", "bid": 8.8, "bid_size": 12.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.392, "open_interest": 24.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0014, "vega": 0.9086, "theta": -0.136, "rho": -0.3437, "theo": 12.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-23T13:41:52", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DE270319C00550000", "bid": 141.0, "bid_size": 3.0, "ask": 148.4, "ask_size": 7.0, "iv": 0.4024, "open_interest": 6.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0015, "vega": 0.9698, "theta": -0.1428, "rho": 1.5317, "theo": 144.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.3, "last_trade_time": "2026-10-15T15:06:43", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DE270319P00550000", "bid": 12.2, "bid_size": 9.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.3989, "open_interest": 56.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0015, "vega": 0.9779, "theta": -0.1455, "rho": -0.3832, "theo": 14.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-10-27T10:18:51", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "DE270319C00560000", "bid": 132.1, "bid_size": 3.0, "ask": 140.4, "ask_size": 7.0, "iv": 0.3935, "open_interest": 15.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0016, "vega": 1.0376, "theta": -0.1519, "rho": 1.5182, "theo": 136.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-10-22T09:41:21", "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "DE270319P00560000", "bid": 14.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.3901, "open_interest": 283.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0016, "vega": 1.0454, "theta": -0.155, "rho": -0.4236, "theo": 16.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-16T11:51:42", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DE270319C00570000", "bid": 125.0, "bid_size": 4.0, "ask": 132.8, "ask_size": 7.0, "iv": 0.3937, "open_interest": 6.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0017, "vega": 1.1045, "theta": -0.1608, "rho": 1.5018, "theo": 128.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.49, "last_trade_time": "2026-10-19T14:23:05", "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "DE270319P00570000", "bid": 16.2, "bid_size": 7.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.3924, "open_interest": 13.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0018, "vega": 1.1146, "theta": -0.1643, "rho": -0.467, "theo": 18.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-29T11:40:23", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DE270319C00580000", "bid": 117.9, "bid_size": 1.0, "ask": 125.0, "ask_size": 9.0, "iv": 0.3909, "open_interest": 30.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0018, "vega": 1.171, "theta": -0.1695, "rho": 1.4809, "theo": 120.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-09-25T10:01:22", "percent_change": 0.0, "prev_day_close": 123.100002288818}, {"option": "DE270319P00580000", "bid": 18.6, "bid_size": 12.0, "ask": 24.7, "ask_size": 19.0, "iv": 0.3918, "open_interest": 502.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0019, "vega": 1.1794, "theta": -0.1734, "rho": -0.5131, "theo": 21.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-29T14:14:48", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DE270319C00590000", "bid": 110.5, "bid_size": 21.0, "ask": 117.3, "ask_size": 19.0, "iv": 0.3857, "open_interest": 1.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.002, "vega": 1.2342, "theta": -0.1778, "rho": 1.4574, "theo": 113.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.4, "last_trade_time": "2026-08-07T14:01:56", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "DE270319P00590000", "bid": 21.8, "bid_size": 16.0, "ask": 26.5, "ask_size": 28.0, "iv": 0.388, "open_interest": 33.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.002, "vega": 1.2426, "theta": -0.1821, "rho": -0.5612, "theo": 23.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-12T13:27:39", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "DE270319C00600000", "bid": 104.0, "bid_size": 31.0, "ask": 110.4, "ask_size": 27.0, "iv": 0.3856, "open_interest": 40.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0021, "vega": 1.2951, "theta": -0.1856, "rho": 1.4303, "theo": 106.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.3, "last_trade_time": "2026-10-30T15:24:58", "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "DE270319P00600000", "bid": 25.1, "bid_size": 13.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.3778, "open_interest": 217.0, "volume": 4.0, "delta": -0.2566, "gamma": 0.0021, "vega": 1.3049, "theta": -0.1904, "rho": -0.612, "theo": 26.5608, "change": -2.6, "open": 25.5, "high": 25.6, "low": 24.8, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-06T15:20:30", "percent_change": -9.21986, "prev_day_close": 26.0500001907349}, {"option": "DE270319C00610000", "bid": 98.2, "bid_size": 16.0, "ask": 103.0, "ask_size": 19.0, "iv": 0.3844, "open_interest": 2.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0022, "vega": 1.3527, "theta": -0.1928, "rho": 1.3994, "theo": 99.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.63, "last_trade_time": "2026-09-21T11:01:55", "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "DE270319P00610000", "bid": 27.1, "bid_size": 22.0, "ask": 30.6, "ask_size": 13.0, "iv": 0.3733, "open_interest": 21.0, "volume": 10.0, "delta": -0.2797, "gamma": 0.0022, "vega": 1.3613, "theta": -0.1981, "rho": -0.6617, "theo": 29.6879, "change": -2.4, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T14:25:55", "percent_change": -7.61905, "prev_day_close": 28.4000005722046}, {"option": "DE270319C00620000", "bid": 91.2, "bid_size": 25.0, "ask": 97.9, "ask_size": 27.0, "iv": 0.3853, "open_interest": 40.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0023, "vega": 1.4051, "theta": -0.1994, "rho": 1.3666, "theo": 93.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.17, "last_trade_time": "2026-11-05T12:06:25", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "DE270319P00620000", "bid": 31.0, "bid_size": 18.0, "ask": 36.0, "ask_size": 27.0, "iv": 0.3804, "open_interest": 58.0, "volume": 3.0, "delta": -0.3038, "gamma": 0.0023, "vega": 1.4131, "theta": -0.2052, "rho": -0.7117, "theo": 33.0736, "change": -2.2, "open": 32.5, "high": 32.6, "low": 32.5, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-11-06T14:18:52", "percent_change": -6.32184, "prev_day_close": 32.0499992370606}, {"option": "DE270319C00630000", "bid": 85.5, "bid_size": 18.0, "ask": 90.3, "ask_size": 21.0, "iv": 0.3803, "open_interest": 10.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0024, "vega": 1.4535, "theta": -0.2053, "rho": 1.3298, "theo": 87.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-11-05T10:54:21", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "DE270319P00630000", "bid": 33.9, "bid_size": 23.0, "ask": 39.7, "ask_size": 23.0, "iv": 0.3758, "open_interest": 13.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0024, "vega": 1.4608, "theta": -0.2116, "rho": -0.7656, "theo": 36.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-10-30T10:18:41", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "DE270319C00640000", "bid": 79.3, "bid_size": 22.0, "ask": 85.4, "ask_size": 29.0, "iv": 0.3811, "open_interest": 50.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0024, "vega": 1.4959, "theta": -0.2104, "rho": 1.2909, "theo": 81.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-11-05T15:47:11", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "DE270319P00640000", "bid": 38.1, "bid_size": 20.0, "ask": 43.9, "ask_size": 25.0, "iv": 0.3756, "open_interest": 39.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0025, "vega": 1.5019, "theta": -0.2171, "rho": -0.8199, "theo": 40.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-11-05T12:03:00", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DE270319C00650000", "bid": 73.6, "bid_size": 19.0, "ask": 79.8, "ask_size": 25.0, "iv": 0.3795, "open_interest": 16.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0025, "vega": 1.5322, "theta": -0.2146, "rho": 1.2502, "theo": 75.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "DE270319P00650000", "bid": 42.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.3724, "open_interest": 20.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0026, "vega": 1.5367, "theta": -0.2218, "rho": -0.8722, "theo": 44.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.49, "last_trade_time": "2026-11-04T12:32:28", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "DE270319C00660000", "bid": 68.0, "bid_size": 28.0, "ask": 74.2, "ask_size": 32.0, "iv": 0.3767, "open_interest": 128.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0026, "vega": 1.5626, "theta": -0.2179, "rho": 1.2063, "theo": 70.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.3, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "DE270319P00660000", "bid": 46.4, "bid_size": 20.0, "ask": 50.7, "ask_size": 17.0, "iv": 0.3647, "open_interest": 21.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0027, "vega": 1.5647, "theta": -0.2256, "rho": -0.9254, "theo": 49.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-11-04T10:28:23", "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "DE270319C00670000", "bid": 63.4, "bid_size": 21.0, "ask": 69.3, "ask_size": 37.0, "iv": 0.3776, "open_interest": 41.0, "volume": 2.0, "delta": 0.5761, "gamma": 0.0026, "vega": 1.586, "theta": -0.2202, "rho": 1.1619, "theo": 64.8703, "change": -0.57, "open": 58.0, "high": 58.33, "low": 58.0, "tick": "up", "last_trade_price": 58.33, "last_trade_time": "2026-11-06T09:30:12", "percent_change": -0.967745, "prev_day_close": 66.3500022888184}, {"option": "DE270319P00670000", "bid": 51.0, "bid_size": 26.0, "ask": 55.1, "ask_size": 15.0, "iv": 0.3614, "open_interest": 42.0, "volume": 1.0, "delta": -0.4345, "gamma": 0.0027, "vega": 1.5854, "theta": -0.2285, "rho": -0.9728, "theo": 54.1423, "change": -1.7, "open": 55.6, "high": 55.6, "low": 55.6, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-11-06T11:22:48", "percent_change": -2.96684, "prev_day_close": 53.0}, {"option": "DE270319C00680000", "bid": 58.1, "bid_size": 29.0, "ask": 63.8, "ask_size": 33.0, "iv": 0.3729, "open_interest": 65.0, "volume": 1.0, "delta": 0.5498, "gamma": 0.0027, "vega": 1.6026, "theta": -0.2217, "rho": 1.1157, "theo": 59.9752, "change": 4.9, "open": 59.3, "high": 59.3, "low": 59.3, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-11-06T11:13:42", "percent_change": 9.00735, "prev_day_close": 60.9499988555908}, {"option": "DE270319P00680000", "bid": 56.6, "bid_size": 21.0, "ask": 60.6, "ask_size": 17.0, "iv": 0.3631, "open_interest": 54.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0028, "vega": 1.599, "theta": -0.2304, "rho": -1.0258, "theo": 59.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-11-04T12:54:36", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "DE270319C00690000", "bid": 53.6, "bid_size": 25.0, "ask": 59.3, "ask_size": 31.0, "iv": 0.3723, "open_interest": 65.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0027, "vega": 1.6122, "theta": -0.2222, "rho": 1.0679, "theo": 55.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-05T15:06:17", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "DE270319P00690000", "bid": 60.0, "bid_size": 24.0, "ask": 66.6, "ask_size": 21.0, "iv": 0.3577, "open_interest": 18.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0028, "vega": 1.6047, "theta": -0.2313, "rho": -1.0763, "theo": 64.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-11-05T15:10:56", "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "DE270319C00700000", "bid": 47.3, "bid_size": 53.0, "ask": 54.1, "ask_size": 25.0, "iv": 0.3624, "open_interest": 149.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0027, "vega": 1.6151, "theta": -0.2218, "rho": 1.0206, "theo": 51.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.57, "last_trade_time": "2026-11-04T09:37:27", "percent_change": 0.0, "prev_day_close": 52.8499984741211}, {"option": "DE270319P00700000", "bid": 66.3, "bid_size": 26.0, "ask": 72.0, "ask_size": 21.0, "iv": 0.3578, "open_interest": 29.0, "volume": 1.0, "delta": -0.5164, "gamma": 0.0028, "vega": 1.6024, "theta": -0.2313, "rho": -1.1155, "theo": 70.1752, "change": -4.8, "open": 69.8, "high": 69.8, "low": 69.8, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-11-06T12:10:00", "percent_change": -6.43432, "prev_day_close": 69.1500015258789}, {"option": "DE270319C00710000", "bid": 45.3, "bid_size": 23.0, "ask": 50.4, "ask_size": 45.0, "iv": 0.3689, "open_interest": 217.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0027, "vega": 1.611, "theta": -0.2205, "rho": 0.9718, "theo": 46.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "DE270319P00710000", "bid": 72.4, "bid_size": 25.0, "ask": 78.1, "ask_size": 22.0, "iv": 0.3579, "open_interest": 16.0, "volume": 1.0, "delta": -0.5435, "gamma": 0.0028, "vega": 1.5938, "theta": -0.2303, "rho": -1.1626, "theo": 76.079, "change": -3.75, "open": 75.8, "high": 75.8, "low": 75.8, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-11-06T11:56:57", "percent_change": -4.71402, "prev_day_close": 75.25}, {"option": "DE270319C00720000", "bid": 40.3, "bid_size": 39.0, "ask": 46.7, "ask_size": 31.0, "iv": 0.3646, "open_interest": 58.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0027, "vega": 1.6004, "theta": -0.2183, "rho": 0.9231, "theo": 43.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T12:22:09", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DE270319P00720000", "bid": 78.4, "bid_size": 26.0, "ask": 84.2, "ask_size": 22.0, "iv": 0.3557, "open_interest": 12.0, "volume": 1.0, "delta": -0.5705, "gamma": 0.0028, "vega": 1.5786, "theta": -0.2284, "rho": -1.202, "theo": 82.2898, "change": -2.4, "open": 83.7, "high": 83.7, "low": 83.7, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-11-06T11:25:42", "percent_change": -2.78745, "prev_day_close": 81.2999992370606}, {"option": "DE270319C00740000", "bid": 33.9, "bid_size": 35.0, "ask": 38.9, "ask_size": 34.0, "iv": 0.3617, "open_interest": 195.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0026, "vega": 1.561, "theta": -0.2115, "rho": 0.8272, "theo": 36.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-05T12:42:06", "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "DE270319P00740000", "bid": 91.5, "bid_size": 19.0, "ask": 97.1, "ask_size": 19.0, "iv": 0.3528, "open_interest": 22.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0028, "vega": 1.5246, "theta": -0.2224, "rho": -1.2693, "theo": 95.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-11-05T10:21:52", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "DE270319C00760000", "bid": 28.2, "bid_size": 29.0, "ask": 32.7, "ask_size": 31.0, "iv": 0.3605, "open_interest": 107.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0025, "vega": 1.5006, "theta": -0.202, "rho": 0.7348, "theo": 30.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.17, "last_trade_time": "2026-11-05T12:06:25", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "DE270319P00760000", "bid": 105.5, "bid_size": 8.0, "ask": 111.4, "ask_size": 9.0, "iv": 0.3511, "open_interest": 2.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0027, "vega": 1.445, "theta": -0.2137, "rho": -1.3134, "theo": 109.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.1, "last_trade_time": "2026-10-30T11:34:08", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "DE270319C00780000", "bid": 22.6, "bid_size": 11.0, "ask": 27.9, "ask_size": 9.0, "iv": 0.3588, "open_interest": 26.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0024, "vega": 1.4217, "theta": -0.1904, "rho": 0.646, "theo": 25.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-30T10:21:04", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "DE270319P00780000", "bid": 120.1, "bid_size": 9.0, "ask": 127.0, "ask_size": 9.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0026, "vega": 1.3479, "theta": -0.2033, "rho": -1.3331, "theo": 124.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "DE270319C00800000", "bid": 17.4, "bid_size": 46.0, "ask": 24.3, "ask_size": 31.0, "iv": 0.3577, "open_interest": 29.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0023, "vega": 1.3302, "theta": -0.1772, "rho": 0.5636, "theo": 20.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T15:56:26", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "DE270319P00800000", "bid": 136.0, "bid_size": 16.0, "ask": 141.8, "ask_size": 8.0, "iv": 0.344, "open_interest": 1.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0024, "vega": 1.2345, "theta": -0.1919, "rho": -1.3355, "theo": 140.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-09-23T13:55:52", "percent_change": 0.0, "prev_day_close": 138.200004577637}, {"option": "DE270319C00820000", "bid": 15.6, "bid_size": 26.0, "ask": 19.3, "ask_size": 27.0, "iv": 0.3593, "open_interest": 12.0, "volume": 1.0, "delta": 0.2284, "gamma": 0.0021, "vega": 1.2306, "theta": -0.163, "rho": 0.4886, "theo": 17.0173, "change": 1.5, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T12:11:56", "percent_change": 9.55414, "prev_day_close": 17.4499998092651}, {"option": "DE270319P00820000", "bid": 153.0, "bid_size": 13.0, "ask": 159.6, "ask_size": 11.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0023, "vega": 1.0999, "theta": -0.1802, "rho": -1.2712, "theo": 156.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "DE270319C00840000", "bid": 11.7, "bid_size": 34.0, "ask": 15.9, "ask_size": 30.0, "iv": 0.354, "open_interest": 130.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0019, "vega": 1.1251, "theta": -0.1485, "rho": 0.4198, "theo": 13.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-26T11:24:07", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "DE270319P00840000", "bid": 171.3, "bid_size": 12.0, "ask": 176.3, "ask_size": 12.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0022, "vega": 0.9622, "theta": -0.1684, "rho": -1.1962, "theo": 174.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.400001525879}, {"option": "DE270319C00860000", "bid": 11.1, "bid_size": 12.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.3601, "open_interest": 11.0, "volume": 106.0, "delta": 0.1667, "gamma": 0.0017, "vega": 1.0199, "theta": -0.1339, "rho": 0.359, "theo": 11.3917, "change": 1.9, "open": 11.5, "high": 11.6, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T13:46:52", "percent_change": 19.7917, "prev_day_close": 11.9000000953674}, {"option": "DE270319P00860000", "bid": 189.2, "bid_size": 12.0, "ask": 195.1, "ask_size": 12.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0021, "vega": 0.8111, "theta": -0.1596, "rho": -1.0873, "theo": 192.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "DE270319C00880000", "bid": 8.5, "bid_size": 18.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.359, "open_interest": 10.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0016, "vega": 0.9158, "theta": -0.1198, "rho": 0.3054, "theo": 9.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:05:49", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DE270319P00880000", "bid": 207.0, "bid_size": 12.0, "ask": 213.5, "ask_size": 12.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.002, "vega": 0.6496, "theta": -0.1514, "rho": -0.8654, "theo": 210.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "DE270319C00900000", "bid": 5.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.3481, "open_interest": 1.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0014, "vega": 0.8158, "theta": -0.1063, "rho": 0.2581, "theo": 7.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T12:21:42", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DE270319P00900000", "bid": 225.5, "bid_size": 7.0, "ask": 232.4, "ask_size": 3.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0018, "vega": 0.5012, "theta": -0.1448, "rho": -0.7168, "theo": 229.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.299995422363}, {"option": "DE270319C00920000", "bid": 2.9, "bid_size": 13.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.3417, "open_interest": 15.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0012, "vega": 0.7224, "theta": -0.0937, "rho": 0.2178, "theo": 6.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T12:21:38", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DE270319P00920000", "bid": 245.0, "bid_size": 7.0, "ask": 251.0, "ask_size": 3.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0015, "vega": 0.3145, "theta": -0.1343, "rho": -0.4446, "theo": 248.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "DE270319C00940000", "bid": 3.4, "bid_size": 11.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.3531, "open_interest": 11.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0011, "vega": 0.6348, "theta": -0.0821, "rho": 0.1826, "theo": 4.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T13:19:54", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DE270319P00940000", "bid": 264.2, "bid_size": 7.0, "ask": 271.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0011, "vega": 0.2091, "theta": -0.0988, "rho": -0.2547, "theo": 268.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.899993896484}, {"option": "DE270319C00960000", "bid": 2.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3586, "open_interest": 1.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0009, "vega": 0.5563, "theta": -0.0716, "rho": 0.1533, "theo": 4.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DE270319P00960000", "bid": 283.6, "bid_size": 3.0, "ask": 291.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0006, "vega": 0.0763, "theta": -0.0339, "rho": -0.0873, "theo": 288.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.349990844727}, {"option": "DE270319C00980000", "bid": 1.95, "bid_size": 11.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.3635, "open_interest": 7.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0008, "vega": 0.4838, "theta": -0.0622, "rho": 0.1278, "theo": 3.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-25T09:30:06", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "DE270319P00980000", "bid": 303.5, "bid_size": 3.0, "ask": 311.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0003, "vega": 0.0404, "theta": 0.0, "rho": 0.0, "theo": 307.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.25}, {"option": "DE270319C01000000", "bid": 1.6, "bid_size": 10.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.3592, "open_interest": 2.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0007, "vega": 0.42, "theta": -0.0537, "rho": 0.1067, "theo": 2.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DE270319P01000000", "bid": 323.4, "bid_size": 3.0, "ask": 331.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 327.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.300003051758}, {"option": "DE270319C01020000", "bid": 1.3, "bid_size": 18.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.3631, "open_interest": 2.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0006, "vega": 0.3624, "theta": -0.0463, "rho": 0.0886, "theo": 2.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T10:09:16", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DE270319P01020000", "bid": 343.4, "bid_size": 3.0, "ask": 351.4, "ask_size": 1.0, "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": 347.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.200012207031}, {"option": "DE270319C01040000", "bid": 1.05, "bid_size": 7.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0005, "vega": 0.3126, "theta": -0.0398, "rho": 0.0738, "theo": 1.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DE270319P01040000", "bid": 363.4, "bid_size": 3.0, "ask": 371.4, "ask_size": 1.0, "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": 367.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.150009155273}, {"option": "DE270617C00300000", "bid": 375.3, "bid_size": 3.0, "ask": 383.3, "ask_size": 3.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.1104, "theta": 0.0, "rho": 1.7544, "theo": 378.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.75}, {"option": "DE270617P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.4976, "open_interest": 8.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.1112, "theta": -0.011, "rho": -0.0322, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DE270617C00310000", "bid": 365.7, "bid_size": 3.0, "ask": 372.3, "ask_size": 1.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.1294, "theta": 0.0, "rho": 1.807, "theo": 369.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.25}, {"option": "DE270617P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.4741, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.1311, "theta": -0.0128, "rho": -0.0386, "theo": 0.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T11:15:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DE270617C00320000", "bid": 356.1, "bid_size": 3.0, "ask": 364.2, "ask_size": 3.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.1507, "theta": 0.0, "rho": 1.8584, "theo": 359.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.600006103516}, {"option": "DE270617P00320000", "bid": 0.05, "bid_size": 10.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.152, "theta": -0.0148, "rho": -0.046, "theo": 0.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "DE270617C00330000", "bid": 346.3, "bid_size": 3.0, "ask": 354.7, "ask_size": 3.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.1744, "theta": 0.0, "rho": 1.9087, "theo": 350.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.550003051758}, {"option": "DE270617P00330000", "bid": 0.1, "bid_size": 10.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.4574, "open_interest": 22.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.1756, "theta": -0.017, "rho": -0.0545, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-17T15:08:12", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "DE270617C00340000", "bid": 338.6, "bid_size": 6.0, "ask": 344.4, "ask_size": 7.0, "iv": 0.494, "open_interest": 5.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.2011, "theta": 0.0, "rho": 1.9575, "theo": 340.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.14, "last_trade_time": "2026-08-11T10:50:57", "percent_change": 0.0, "prev_day_close": 343.300003051758}, {"option": "DE270617P00340000", "bid": 0.5, "bid_size": 17.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.4575, "open_interest": 4.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.204, "theta": -0.0195, "rho": -0.0646, "theo": 1.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T12:20:44", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DE270617C00350000", "bid": 328.8, "bid_size": 6.0, "ask": 334.7, "ask_size": 7.0, "iv": 0.4747, "open_interest": 5.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.2307, "theta": 0.0, "rho": 2.0047, "theo": 331.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.0, "last_trade_time": "2026-08-11T10:50:57", "percent_change": 0.0, "prev_day_close": 333.5}, {"option": "DE270617P00350000", "bid": 0.65, "bid_size": 10.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.4282, "open_interest": 43.0, "volume": 10.0, "delta": -0.0177, "gamma": 0.0002, "vega": 0.2328, "theta": -0.0222, "rho": -0.0758, "theo": 1.6268, "change": 0.36, "open": 1.74, "high": 2.55, "low": 1.74, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T09:37:14", "percent_change": 21.8182, "prev_day_close": 1.35000002384186}, {"option": "DE270617C00360000", "bid": 319.2, "bid_size": 6.0, "ask": 325.5, "ask_size": 7.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0002, "vega": 0.2629, "theta": -0.0028, "rho": 2.0504, "theo": 321.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.100006103516}, {"option": "DE270617P00360000", "bid": 0.9, "bid_size": 20.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.265, "theta": -0.0252, "rho": -0.0885, "theo": 1.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "DE270617C00370000", "bid": 309.3, "bid_size": 3.0, "ask": 316.2, "ask_size": 2.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0002, "vega": 0.2988, "theta": -0.0066, "rho": 2.0941, "theo": 312.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.1, "last_trade_time": "2026-11-04T12:30:08", "percent_change": 0.0, "prev_day_close": 314.75}, {"option": "DE270617P00370000", "bid": 1.0, "bid_size": 10.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4354, "open_interest": 2.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0002, "vega": 0.303, "theta": -0.0284, "rho": -0.1037, "theo": 2.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-18T15:26:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DE270617C00380000", "bid": 300.0, "bid_size": 3.0, "ask": 306.1, "ask_size": 3.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0003, "vega": 0.3378, "theta": -0.0107, "rho": 2.1356, "theo": 302.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.649993896484}, {"option": "DE270617P00380000", "bid": 1.4, "bid_size": 10.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.4317, "open_interest": 9.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0003, "vega": 0.3413, "theta": -0.0319, "rho": -0.1196, "theo": 2.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-18T15:26:13", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "DE270617C00390000", "bid": 290.7, "bid_size": 3.0, "ask": 297.6, "ask_size": 7.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0003, "vega": 0.3796, "theta": -0.0151, "rho": 2.1752, "theo": 293.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.25}, {"option": "DE270617P00390000", "bid": 1.5, "bid_size": 10.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.4266, "open_interest": 5.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0003, "vega": 0.3831, "theta": -0.0357, "rho": -0.1378, "theo": 3.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T12:48:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DE270617C00400000", "bid": 281.4, "bid_size": 3.0, "ask": 288.6, "ask_size": 7.0, "iv": 0.4389, "open_interest": 1.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0004, "vega": 0.4255, "theta": -0.0197, "rho": 2.2122, "theo": 284.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.52, "last_trade_time": "2026-10-01T10:37:43", "percent_change": 0.0, "prev_day_close": 287.099990844727}, {"option": "DE270617P00400000", "bid": 2.05, "bid_size": 7.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4235, "open_interest": 79.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0004, "vega": 0.4312, "theta": -0.0397, "rho": -0.1592, "theo": 3.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-10T09:45:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DE270617C00410000", "bid": 272.3, "bid_size": 3.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.4297, "open_interest": 3.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0004, "vega": 0.4745, "theta": -0.0246, "rho": 2.2464, "theo": 275.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.64, "last_trade_time": "2026-09-23T10:05:49", "percent_change": 0.0, "prev_day_close": 277.800003051758}, {"option": "DE270617P00410000", "bid": 2.3, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.42, "open_interest": 5.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0004, "vega": 0.4796, "theta": -0.044, "rho": -0.1813, "theo": 4.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-08-28T11:10:22", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DE270617C00420000", "bid": 263.2, "bid_size": 3.0, "ask": 270.0, "ask_size": 7.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0004, "vega": 0.5261, "theta": -0.0297, "rho": 2.2783, "theo": 266.2481, "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": 268.75}, {"option": "DE270617P00420000", "bid": 1.6, "bid_size": 10.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4044, "open_interest": 15.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0005, "vega": 0.5315, "theta": -0.0486, "rho": -0.2065, "theo": 4.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-19T10:04:50", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "DE270617C00430000", "bid": 254.1, "bid_size": 3.0, "ask": 261.0, "ask_size": 7.0, "iv": 0.4208, "open_interest": 2.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0005, "vega": 0.5818, "theta": -0.0351, "rho": 2.3069, "theo": 257.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.85, "last_trade_time": "2026-09-29T11:46:13", "percent_change": 0.0, "prev_day_close": 259.75}, {"option": "DE270617P00430000", "bid": 1.15, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4105, "open_interest": 2.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0005, "vega": 0.5896, "theta": -0.0534, "rho": -0.2354, "theo": 5.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-10-19T10:04:50", "percent_change": 0.0, "prev_day_close": 5.52499979734421}, {"option": "DE270617C00440000", "bid": 245.2, "bid_size": 3.0, "ask": 252.0, "ask_size": 7.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0006, "vega": 0.6403, "theta": -0.0407, "rho": 2.3322, "theo": 248.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "DE270617P00440000", "bid": 3.0, "bid_size": 9.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0006, "vega": 0.6477, "theta": -0.0585, "rho": -0.2648, "theo": 6.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T11:39:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DE270617C00450000", "bid": 236.8, "bid_size": 3.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.4143, "open_interest": 3.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0006, "vega": 0.701, "theta": -0.0465, "rho": 2.3549, "theo": 239.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-10-08T11:09:24", "percent_change": 0.0, "prev_day_close": 241.849998474121}, {"option": "DE270617P00450000", "bid": 3.0, "bid_size": 10.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0006, "vega": 0.7087, "theta": -0.0638, "rho": -0.298, "theo": 7.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-03T15:42:53", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DE270617C00460000", "bid": 227.7, "bid_size": 3.0, "ask": 234.8, "ask_size": 7.0, "iv": 0.4115, "open_interest": 3.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0007, "vega": 0.7653, "theta": -0.0525, "rho": 2.3736, "theo": 230.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.2, "last_trade_time": "2026-09-30T10:50:05", "percent_change": 0.0, "prev_day_close": 233.300003051758}, {"option": "DE270617P00460000", "bid": 6.4, "bid_size": 9.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.41, "open_interest": 12.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0007, "vega": 0.7758, "theta": -0.0693, "rho": -0.3354, "theo": 8.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-10-02T15:30:55", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DE270617C00470000", "bid": 219.1, "bid_size": 3.0, "ask": 226.0, "ask_size": 7.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0007, "vega": 0.8318, "theta": -0.0586, "rho": 2.3886, "theo": 222.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.699996948242}, {"option": "DE270617P00470000", "bid": 7.8, "bid_size": 11.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.4146, "open_interest": 4.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0008, "vega": 0.8418, "theta": -0.075, "rho": -0.3732, "theo": 9.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-13T10:59:51", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DE270617C00480000", "bid": 210.2, "bid_size": 3.0, "ask": 216.9, "ask_size": 1.0, "iv": 0.3978, "open_interest": 2.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0008, "vega": 0.8994, "theta": -0.0649, "rho": 2.4006, "theo": 213.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.38, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 216.150001525879}, {"option": "DE270617P00480000", "bid": 6.1, "bid_size": 11.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.3912, "open_interest": 4.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0008, "vega": 0.9097, "theta": -0.0808, "rho": -0.415, "theo": 10.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-30T09:36:35", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DE270617C00490000", "bid": 202.0, "bid_size": 3.0, "ask": 209.0, "ask_size": 6.0, "iv": 0.3985, "open_interest": 2.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0009, "vega": 0.9699, "theta": -0.0713, "rho": 2.4084, "theo": 205.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.75, "last_trade_time": "2026-11-04T13:37:26", "percent_change": 0.0, "prev_day_close": 207.450004577637}, {"option": "DE270617P00490000", "bid": 10.0, "bid_size": 7.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.4023, "open_interest": 9.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0009, "vega": 0.9836, "theta": -0.0867, "rho": -0.462, "theo": 12.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-31T09:53:45", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DE270617C00500000", "bid": 193.3, "bid_size": 7.0, "ask": 201.7, "ask_size": 7.0, "iv": 0.3979, "open_interest": 3.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.001, "vega": 1.0417, "theta": -0.0778, "rho": 2.4119, "theo": 197.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.83, "last_trade_time": "2026-09-08T14:45:00", "percent_change": 0.0, "prev_day_close": 199.450004577637}, {"option": "DE270617P00500000", "bid": 11.2, "bid_size": 10.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.4, "open_interest": 6.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.001, "vega": 1.0544, "theta": -0.0927, "rho": -0.5082, "theo": 13.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-10-28T10:20:26", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DE270617C00510000", "bid": 185.8, "bid_size": 3.0, "ask": 193.0, "ask_size": 7.0, "iv": 0.395, "open_interest": 1.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.001, "vega": 1.1133, "theta": -0.0842, "rho": 2.4124, "theo": 189.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.66, "last_trade_time": "2026-09-08T09:30:20", "percent_change": 0.0, "prev_day_close": 191.150001525879}, {"option": "DE270617P00510000", "bid": 12.1, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3938, "open_interest": 4.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.001, "vega": 1.1261, "theta": -0.0988, "rho": -0.5588, "theo": 15.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-12T09:41:07", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DE270617C00520000", "bid": 177.5, "bid_size": 3.0, "ask": 185.2, "ask_size": 7.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0011, "vega": 1.1864, "theta": -0.0907, "rho": 2.4086, "theo": 181.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.199996948242}, {"option": "DE270617P00520000", "bid": 13.8, "bid_size": 10.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.3919, "open_interest": 62.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0011, "vega": 1.2037, "theta": -0.1048, "rho": -0.6153, "theo": 17.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.53, "last_trade_time": "2026-08-28T15:42:10", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DE270617C00530000", "bid": 170.0, "bid_size": 3.0, "ask": 177.5, "ask_size": 7.0, "iv": 0.3903, "open_interest": 3.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0012, "vega": 1.2599, "theta": -0.0971, "rho": 2.4, "theo": 173.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.2, "last_trade_time": "2026-10-09T09:37:54", "percent_change": 0.0, "prev_day_close": 175.649993896484}, {"option": "DE270617P00530000", "bid": 16.8, "bid_size": 7.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.3935, "open_interest": 26.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0012, "vega": 1.2745, "theta": -0.1108, "rho": -0.6694, "theo": 19.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-10-30T12:33:32", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DE270617C00540000", "bid": 162.5, "bid_size": 3.0, "ask": 169.8, "ask_size": 6.0, "iv": 0.388, "open_interest": 30.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0012, "vega": 1.3316, "theta": -0.1034, "rho": 2.3886, "theo": 166.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.49, "last_trade_time": "2026-09-21T12:52:20", "percent_change": 0.0, "prev_day_close": 167.800003051758}, {"option": "DE270617P00540000", "bid": 17.8, "bid_size": 16.0, "ask": 25.3, "ask_size": 16.0, "iv": 0.3868, "open_interest": 41.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0013, "vega": 1.3458, "theta": -0.1168, "rho": -0.7287, "theo": 21.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T13:14:11", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "DE270617C00550000", "bid": 155.0, "bid_size": 4.0, "ask": 162.4, "ask_size": 7.0, "iv": 0.3856, "open_interest": 1.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0013, "vega": 1.4031, "theta": -0.1097, "rho": 2.3731, "theo": 158.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.95, "last_trade_time": "2026-10-16T14:19:44", "percent_change": 0.0, "prev_day_close": 160.549995422363}, {"option": "DE270617P00550000", "bid": 19.2, "bid_size": 6.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0014, "vega": 1.4234, "theta": -0.1226, "rho": -0.7947, "theo": 23.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "DE270617C00560000", "bid": 148.0, "bid_size": 4.0, "ask": 155.1, "ask_size": 7.0, "iv": 0.3842, "open_interest": 5.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0014, "vega": 1.4739, "theta": -0.1157, "rho": 2.3526, "theo": 151.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-10-30T10:35:08", "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "DE270617P00560000", "bid": 22.0, "bid_size": 8.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.3804, "open_interest": 28.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0014, "vega": 1.4908, "theta": -0.1283, "rho": -0.8539, "theo": 26.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.41, "last_trade_time": "2026-10-02T15:30:55", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "DE270617C00570000", "bid": 141.0, "bid_size": 4.0, "ask": 148.2, "ask_size": 7.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0015, "vega": 1.5416, "theta": -0.1215, "rho": 2.3294, "theo": 144.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.949996948242}, {"option": "DE270617P00570000", "bid": 26.0, "bid_size": 7.0, "ask": 32.7, "ask_size": 7.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0015, "vega": 1.5569, "theta": -0.1338, "rho": -0.9212, "theo": 29.2592, "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": 29.5}, {"option": "DE270617C00580000", "bid": 134.2, "bid_size": 7.0, "ask": 140.5, "ask_size": 7.0, "iv": 0.3786, "open_interest": 20.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0015, "vega": 1.607, "theta": -0.1271, "rho": 2.3029, "theo": 137.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-10-26T11:02:55", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "DE270617P00580000", "bid": 28.0, "bid_size": 7.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.3803, "open_interest": 29.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0016, "vega": 1.628, "theta": -0.1391, "rho": -0.989, "theo": 32.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-28T14:44:32", "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "DE270617C00590000", "bid": 127.6, "bid_size": 7.0, "ask": 134.1, "ask_size": 7.0, "iv": 0.3779, "open_interest": 3.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0016, "vega": 1.6706, "theta": -0.1324, "rho": 2.2715, "theo": 130.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-10-29T10:37:44", "percent_change": 0.0, "prev_day_close": 132.449996948242}, {"option": "DE270617P00590000", "bid": 31.0, "bid_size": 7.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.3774, "open_interest": 11.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0017, "vega": 1.6882, "theta": -0.1441, "rho": -1.059, "theo": 35.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-10-30T12:10:44", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "DE270617C00600000", "bid": 120.5, "bid_size": 3.0, "ask": 127.4, "ask_size": 7.0, "iv": 0.3737, "open_interest": 34.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0017, "vega": 1.7302, "theta": -0.1374, "rho": 2.2373, "theo": 124.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-10-20T15:11:54", "percent_change": 0.0, "prev_day_close": 126.149997711182}, {"option": "DE270617P00600000", "bid": 35.4, "bid_size": 7.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.3772, "open_interest": 392.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0017, "vega": 1.7461, "theta": -0.1488, "rho": -1.1277, "theo": 38.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.16, "last_trade_time": "2026-11-02T14:36:33", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "DE270617C00610000", "bid": 114.0, "bid_size": 7.0, "ask": 122.4, "ask_size": 7.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0017, "vega": 1.7857, "theta": -0.142, "rho": 2.201, "theo": 118.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "DE270617P00610000", "bid": 38.7, "bid_size": 7.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.3754, "open_interest": 9.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0018, "vega": 1.8016, "theta": -0.1532, "rho": -1.1969, "theo": 42.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-30T13:40:32", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "DE270617C00620000", "bid": 108.4, "bid_size": 7.0, "ask": 116.5, "ask_size": 7.0, "iv": 0.3753, "open_interest": 63.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0018, "vega": 1.838, "theta": -0.1463, "rho": 2.1602, "theo": 112.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.52, "last_trade_time": "2026-10-14T09:30:12", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "DE270617P00620000", "bid": 42.9, "bid_size": 7.0, "ask": 49.3, "ask_size": 7.0, "iv": 0.3738, "open_interest": 27.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0019, "vega": 1.8526, "theta": -0.1573, "rho": -1.2723, "theo": 45.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-04T13:29:10", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "DE270617C00630000", "bid": 102.1, "bid_size": 15.0, "ask": 110.7, "ask_size": 15.0, "iv": 0.3728, "open_interest": 1.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0018, "vega": 1.8859, "theta": -0.1502, "rho": 2.1165, "theo": 106.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-10-23T10:31:44", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "DE270617P00630000", "bid": 45.1, "bid_size": 18.0, "ask": 53.5, "ask_size": 15.0, "iv": 0.3682, "open_interest": 1.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0019, "vega": 1.8994, "theta": -0.161, "rho": -1.3404, "theo": 49.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-10-21T12:39:08", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "DE270617C00640000", "bid": 98.9, "bid_size": 11.0, "ask": 104.3, "ask_size": 14.0, "iv": 0.3757, "open_interest": 29.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0019, "vega": 1.9286, "theta": -0.1536, "rho": 2.0718, "theo": 100.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.49, "last_trade_time": "2026-10-28T13:05:00", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "DE270617P00640000", "bid": 50.0, "bid_size": 15.0, "ask": 57.0, "ask_size": 16.0, "iv": 0.3669, "open_interest": 22.0, "volume": 3.0, "delta": -0.3558, "gamma": 0.002, "vega": 1.9391, "theta": -0.1643, "rho": -1.4076, "theo": 54.1608, "change": -1.3, "open": 54.2, "high": 54.2, "low": 54.1, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-11-06T13:21:21", "percent_change": -2.34657, "prev_day_close": 52.0}, {"option": "DE270617C00650000", "bid": 93.7, "bid_size": 11.0, "ask": 98.8, "ask_size": 15.0, "iv": 0.3748, "open_interest": 55.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0019, "vega": 1.9667, "theta": -0.1566, "rho": 2.0241, "theo": 95.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.3, "last_trade_time": "2026-11-05T15:47:11", "percent_change": 0.0, "prev_day_close": 96.9499969482422}, {"option": "DE270617P00650000", "bid": 54.0, "bid_size": 17.0, "ask": 62.9, "ask_size": 16.0, "iv": 0.3684, "open_interest": 32.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.002, "vega": 1.9761, "theta": -0.1672, "rho": -1.4822, "theo": 58.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.19, "last_trade_time": "2026-11-05T15:47:11", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "DE270617C00660000", "bid": 87.5, "bid_size": 16.0, "ask": 93.5, "ask_size": 20.0, "iv": 0.3708, "open_interest": 187.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.002, "vega": 2.0, "theta": -0.1592, "rho": 1.973, "theo": 89.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "DE270617P00660000", "bid": 59.1, "bid_size": 20.0, "ask": 67.0, "ask_size": 16.0, "iv": 0.3669, "open_interest": 34.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0021, "vega": 2.0052, "theta": -0.1696, "rho": -1.5512, "theo": 63.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "DE270617C00670000", "bid": 81.0, "bid_size": 19.0, "ask": 88.5, "ask_size": 14.0, "iv": 0.366, "open_interest": 15.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.002, "vega": 2.0279, "theta": -0.1614, "rho": 1.9215, "theo": 84.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-11-05T10:13:49", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "DE270617P00670000", "bid": 63.3, "bid_size": 7.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.3645, "open_interest": 13.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0021, "vega": 2.0288, "theta": -0.1717, "rho": -1.6102, "theo": 68.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.52, "last_trade_time": "2026-11-02T10:55:29", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "DE270617C00680000", "bid": 77.6, "bid_size": 13.0, "ask": 84.1, "ask_size": 16.0, "iv": 0.3693, "open_interest": 75.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.002, "vega": 2.0504, "theta": -0.163, "rho": 1.8689, "theo": 80.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-11-05T10:18:14", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "DE270617P00680000", "bid": 69.4, "bid_size": 7.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.3657, "open_interest": 32.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0022, "vega": 2.0475, "theta": -0.1733, "rho": -1.6811, "theo": 73.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.2, "last_trade_time": "2026-11-04T15:38:52", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "DE270617C00690000", "bid": 71.1, "bid_size": 7.0, "ask": 79.7, "ask_size": 7.0, "iv": 0.3642, "open_interest": 7.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0021, "vega": 2.0678, "theta": -0.1643, "rho": 1.8134, "theo": 75.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-10-28T14:32:21", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "DE270617P00690000", "bid": 74.5, "bid_size": 7.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.3646, "open_interest": 20.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0022, "vega": 2.0606, "theta": -0.1745, "rho": -1.7439, "theo": 78.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-10-29T15:22:14", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "DE270617C00700000", "bid": 67.0, "bid_size": 7.0, "ask": 74.9, "ask_size": 7.0, "iv": 0.3629, "open_interest": 47.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0021, "vega": 2.0797, "theta": -0.1651, "rho": 1.7569, "theo": 71.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-10-29T15:21:15", "percent_change": 0.0, "prev_day_close": 72.1499977111816}, {"option": "DE270617P00700000", "bid": 79.0, "bid_size": 8.0, "ask": 87.2, "ask_size": 7.0, "iv": 0.359, "open_interest": 52.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0022, "vega": 2.0656, "theta": -0.1752, "rho": -1.8029, "theo": 83.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-11-03T15:22:23", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "DE270617C00710000", "bid": 63.0, "bid_size": 7.0, "ask": 70.7, "ask_size": 7.0, "iv": 0.3625, "open_interest": 3.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0021, "vega": 2.0866, "theta": -0.1654, "rho": 1.7012, "theo": 66.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.7, "last_trade_time": "2026-11-04T15:47:00", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "DE270617P00710000", "bid": 85.0, "bid_size": 7.0, "ask": 93.7, "ask_size": 7.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0022, "vega": 2.0654, "theta": -0.1755, "rho": -1.8464, "theo": 89.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1000022888184}, {"option": "DE270617C00720000", "bid": 59.0, "bid_size": 7.0, "ask": 66.6, "ask_size": 7.0, "iv": 0.3614, "open_interest": 46.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0021, "vega": 2.0881, "theta": -0.1653, "rho": 1.6441, "theo": 62.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-04T11:32:09", "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "DE270617P00720000", "bid": 91.3, "bid_size": 7.0, "ask": 99.5, "ask_size": 7.0, "iv": 0.3603, "open_interest": 105.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0023, "vega": 2.0582, "theta": -0.1753, "rho": -1.913, "theo": 95.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.67, "last_trade_time": "2026-10-26T10:08:27", "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "DE270617C00730000", "bid": 55.0, "bid_size": 7.0, "ask": 62.6, "ask_size": 7.0, "iv": 0.3596, "open_interest": 3.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0021, "vega": 2.0844, "theta": -0.1648, "rho": 1.5853, "theo": 58.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-30T10:35:37", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "DE270617P00730000", "bid": 97.0, "bid_size": 7.0, "ask": 105.6, "ask_size": 7.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0023, "vega": 2.0481, "theta": -0.1747, "rho": -1.9561, "theo": 101.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "DE270617C00740000", "bid": 51.1, "bid_size": 23.0, "ask": 58.8, "ask_size": 15.0, "iv": 0.3577, "open_interest": 27.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0021, "vega": 2.076, "theta": -0.1639, "rho": 1.5276, "theo": 55.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T10:57:30", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "DE270617P00740000", "bid": 104.1, "bid_size": 7.0, "ask": 111.3, "ask_size": 7.0, "iv": 0.3574, "open_interest": 129.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0023, "vega": 2.0282, "theta": -0.1737, "rho": -1.9799, "theo": 108.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.87, "last_trade_time": "2026-10-21T11:17:31", "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "DE270617C00750000", "bid": 48.0, "bid_size": 7.0, "ask": 55.1, "ask_size": 7.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0021, "vega": 2.0633, "theta": -0.1627, "rho": 1.4708, "theo": 51.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-11-03T13:39:49", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "DE270617P00750000", "bid": 110.0, "bid_size": 6.0, "ask": 117.1, "ask_size": 6.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0023, "vega": 2.006, "theta": -0.1724, "rho": -2.0287, "theo": 114.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "DE270617C00760000", "bid": 44.1, "bid_size": 8.0, "ask": 51.7, "ask_size": 7.0, "iv": 0.3545, "open_interest": 50.0, "volume": 0.0, "delta": 0.4191, "gamma": 0.0021, "vega": 2.0456, "theta": -0.161, "rho": 1.413, "theo": 48.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-10-20T09:30:21", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "DE270617P00760000", "bid": 117.4, "bid_size": 7.0, "ask": 124.3, "ask_size": 7.0, "iv": 0.3551, "open_interest": 14.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0023, "vega": 1.978, "theta": -0.1706, "rho": -2.0757, "theo": 121.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.4, "last_trade_time": "2026-10-01T15:05:58", "percent_change": 0.0, "prev_day_close": 119.550003051758}, {"option": "DE270617C00770000", "bid": 41.0, "bid_size": 8.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0021, "vega": 2.0234, "theta": -0.159, "rho": 1.355, "theo": 45.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "DE270617P00770000", "bid": 124.3, "bid_size": 7.0, "ask": 131.1, "ask_size": 7.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0023, "vega": 1.9429, "theta": -0.1685, "rho": -2.0816, "theo": 128.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "DE270617C00780000", "bid": 39.4, "bid_size": 7.0, "ask": 45.7, "ask_size": 7.0, "iv": 0.3564, "open_interest": 22.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.002, "vega": 1.9979, "theta": -0.1568, "rho": 1.2991, "theo": 42.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-10-30T13:02:59", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "DE270617P00780000", "bid": 131.0, "bid_size": 8.0, "ask": 139.0, "ask_size": 7.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0022, "vega": 1.9021, "theta": -0.1661, "rho": -2.0964, "theo": 135.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "DE270617C00790000", "bid": 37.0, "bid_size": 16.0, "ask": 43.4, "ask_size": 16.0, "iv": 0.358, "open_interest": 4.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.002, "vega": 1.9691, "theta": -0.1542, "rho": 1.2443, "theo": 39.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.81, "last_trade_time": "2026-11-05T11:00:55", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "DE270617P00790000", "bid": 138.0, "bid_size": 14.0, "ask": 146.4, "ask_size": 13.0, "iv": 0.3528, "open_interest": 1.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0022, "vega": 1.8589, "theta": -0.1633, "rho": -2.1247, "theo": 142.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.5, "last_trade_time": "2026-11-02T10:08:07", "percent_change": 0.0, "prev_day_close": 140.850006103516}, {"option": "DE270617C00800000", "bid": 34.4, "bid_size": 21.0, "ask": 40.4, "ask_size": 19.0, "iv": 0.3564, "open_interest": 61.0, "volume": 2.0, "delta": 0.3476, "gamma": 0.002, "vega": 1.9361, "theta": -0.1514, "rho": 1.189, "theo": 37.1421, "change": 4.0, "open": 37.2, "high": 37.2, "low": 37.2, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-11-06T13:01:33", "percent_change": 12.0482, "prev_day_close": 37.4000015258789}, {"option": "DE270617P00800000", "bid": 146.4, "bid_size": 15.0, "ask": 153.8, "ask_size": 14.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0022, "vega": 1.8154, "theta": -0.1603, "rho": -2.1224, "theo": 150.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "DE270617C00820000", "bid": 29.2, "bid_size": 21.0, "ask": 35.6, "ask_size": 15.0, "iv": 0.3542, "open_interest": 15.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0019, "vega": 1.8614, "theta": -0.145, "rho": 1.0827, "theo": 32.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-10-01T10:27:36", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "DE270617P00820000", "bid": 161.1, "bid_size": 18.0, "ask": 169.2, "ask_size": 13.0, "iv": 0.3511, "open_interest": 3.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0022, "vega": 1.7002, "theta": -0.154, "rho": -2.1012, "theo": 165.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.2, "last_trade_time": "2026-10-01T15:06:26", "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "DE270617C00840000", "bid": 25.0, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.3537, "open_interest": 36.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0018, "vega": 1.7776, "theta": -0.138, "rho": 0.9818, "theo": 28.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-29T10:56:28", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "DE270617P00840000", "bid": 177.3, "bid_size": 7.0, "ask": 185.7, "ask_size": 8.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0021, "vega": 1.5797, "theta": -0.1471, "rho": -2.038, "theo": 181.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "DE270617C00860000", "bid": 20.4, "bid_size": 14.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.3528, "open_interest": 45.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0017, "vega": 1.6854, "theta": -0.1304, "rho": 0.8862, "theo": 24.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-10-30T12:25:33", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "DE270617P00860000", "bid": 194.6, "bid_size": 7.0, "ask": 201.4, "ask_size": 7.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.002, "vega": 1.4387, "theta": -0.1404, "rho": -1.9585, "theo": 198.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.400001525879}, {"option": "DE270617C00880000", "bid": 17.7, "bid_size": 14.0, "ask": 24.7, "ask_size": 12.0, "iv": 0.352, "open_interest": 34.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0016, "vega": 1.5893, "theta": -0.1224, "rho": 0.7974, "theo": 21.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-02T14:42:53", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "DE270617P00880000", "bid": 212.0, "bid_size": 7.0, "ask": 219.7, "ask_size": 7.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.002, "vega": 1.2875, "theta": -0.134, "rho": -1.7853, "theo": 215.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "DE270617C00900000", "bid": 14.3, "bid_size": 12.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.3488, "open_interest": 6.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0015, "vega": 1.4885, "theta": -0.1142, "rho": 0.714, "theo": 18.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-27T12:32:55", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DE270617P00900000", "bid": 230.0, "bid_size": 7.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0019, "vega": 1.1264, "theta": -0.1284, "rho": -1.656, "theo": 233.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.900001525879}, {"option": "DE270617C00920000", "bid": 12.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.3485, "open_interest": 2.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0014, "vega": 1.3886, "theta": -0.1061, "rho": 0.6382, "theo": 15.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-13T15:49:48", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DE270617P00920000", "bid": 248.0, "bid_size": 8.0, "ask": 255.6, "ask_size": 7.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0019, "vega": 0.9632, "theta": -0.1206, "rho": -1.3082, "theo": 251.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.849998474121}, {"option": "DE270617C00940000", "bid": 10.0, "bid_size": 12.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.3474, "open_interest": 18.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0013, "vega": 1.2867, "theta": -0.098, "rho": 0.5674, "theo": 13.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-19T12:36:00", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DE270617P00940000", "bid": 267.0, "bid_size": 7.0, "ask": 273.8, "ask_size": 4.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0019, "vega": 0.7533, "theta": -0.1174, "rho": -1.2551, "theo": 269.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.199996948242}, {"option": "DE270617C00960000", "bid": 8.9, "bid_size": 7.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0012, "vega": 1.189, "theta": -0.0901, "rho": 0.5044, "theo": 11.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "DE270617P00960000", "bid": 286.0, "bid_size": 1.0, "ask": 292.4, "ask_size": 3.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0017, "vega": 0.573, "theta": -0.122, "rho": -0.9468, "theo": 288.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.199996948242}, {"option": "DE270617C00980000", "bid": 6.9, "bid_size": 12.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0011, "vega": 1.0923, "theta": -0.0825, "rho": 0.4458, "theo": 9.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "DE270617P00980000", "bid": 305.0, "bid_size": 6.0, "ask": 312.1, "ask_size": 3.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0014, "vega": 0.2896, "theta": -0.1181, "rho": -0.4795, "theo": 308.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.449996948242}, {"option": "DE270617C01000000", "bid": 7.7, "bid_size": 9.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.3621, "open_interest": 11.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.001, "vega": 1.0004, "theta": -0.0753, "rho": 0.3942, "theo": 8.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:07:03", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "DE270617P01000000", "bid": 324.2, "bid_size": 7.0, "ask": 331.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.001, "vega": 0.1928, "theta": -0.0845, "rho": -0.3025, "theo": 328.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.899993896484}, {"option": "DE270617C01020000", "bid": 4.9, "bid_size": 13.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0009, "vega": 0.9131, "theta": -0.0684, "rho": 0.3472, "theo": 7.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DE270617P01020000", "bid": 343.4, "bid_size": 3.0, "ask": 351.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0006, "vega": 0.0545, "theta": -0.0509, "rho": 0.0, "theo": 347.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.399993896484}, {"option": "DE270617C01040000", "bid": 5.2, "bid_size": 7.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0008, "vega": 0.8296, "theta": -0.0619, "rho": 0.3051, "theo": 6.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DE270617P01040000", "bid": 363.4, "bid_size": 3.0, "ask": 371.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0, "theta": -0.0509, "rho": 0.0, "theo": 367.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.300003051758}, {"option": "DE270917C00300000", "bid": 378.0, "bid_size": 3.0, "ask": 387.0, "ask_size": 3.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.2359, "theta": 0.0, "rho": 2.3964, "theo": 381.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.0}, {"option": "DE270917P00300000", "bid": 0.3, "bid_size": 7.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.4487, "open_interest": 9.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0001, "vega": 0.2383, "theta": -0.0165, "rho": -0.093, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-04T13:57:25", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "DE270917C00310000", "bid": 369.0, "bid_size": 3.0, "ask": 378.0, "ask_size": 3.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0001, "vega": 0.2673, "theta": 0.0, "rho": 2.4632, "theo": 371.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.5}, {"option": "DE270917P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0001, "vega": 0.2704, "theta": -0.0186, "rho": -0.1078, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 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": "DE270917C00320000", "bid": 360.0, "bid_size": 3.0, "ask": 368.0, "ask_size": 3.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0002, "vega": 0.3015, "theta": 0.0, "rho": 2.5282, "theo": 362.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.350006103516}, {"option": "DE270917P00320000", "bid": 0.8, "bid_size": 7.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.4857, "open_interest": 15.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.3055, "theta": -0.0208, "rho": -0.1239, "theo": 2.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-10-01T13:16:27", "percent_change": 0.0, "prev_day_close": 3.49999991059303}, {"option": "DE270917C00330000", "bid": 351.0, "bid_size": 7.0, "ask": 358.0, "ask_size": 7.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0002, "vega": 0.3393, "theta": 0.0, "rho": 2.5907, "theo": 353.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "DE270917P00330000", "bid": 1.2, "bid_size": 7.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4387, "open_interest": 17.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0002, "vega": 0.3434, "theta": -0.0232, "rho": -0.1432, "theo": 2.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-01T13:15:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DE270917C00340000", "bid": 341.0, "bid_size": 7.0, "ask": 349.0, "ask_size": 7.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0002, "vega": 0.3796, "theta": -0.0004, "rho": 2.651, "theo": 344.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "DE270917P00340000", "bid": 1.55, "bid_size": 8.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4657, "open_interest": 7.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0002, "vega": 0.3844, "theta": -0.0258, "rho": -0.1636, "theo": 3.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-10-01T13:13:03", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "DE270917C00350000", "bid": 332.0, "bid_size": 7.0, "ask": 340.0, "ask_size": 7.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0002, "vega": 0.4227, "theta": -0.0038, "rho": 2.7091, "theo": 335.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "DE270917P00350000", "bid": 0.75, "bid_size": 7.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.4434, "open_interest": 3.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0002, "vega": 0.4279, "theta": -0.0286, "rho": -0.186, "theo": 3.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T13:43:41", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DE270917C00360000", "bid": 323.0, "bid_size": 7.0, "ask": 331.0, "ask_size": 8.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0003, "vega": 0.4695, "theta": -0.0074, "rho": 2.7643, "theo": 325.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "DE270917P00360000", "bid": 2.65, "bid_size": 5.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.4296, "open_interest": 15.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0003, "vega": 0.4761, "theta": -0.0315, "rho": -0.2117, "theo": 4.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-01T13:16:27", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DE270917C00370000", "bid": 314.0, "bid_size": 7.0, "ask": 322.0, "ask_size": 8.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0003, "vega": 0.5194, "theta": -0.0111, "rho": 2.8164, "theo": 316.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "DE270917P00370000", "bid": 2.9, "bid_size": 6.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.4218, "open_interest": 7.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0003, "vega": 0.526, "theta": -0.0346, "rho": -0.2397, "theo": 4.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-01T13:15:02", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DE270917C00380000", "bid": 305.0, "bid_size": 7.0, "ask": 313.0, "ask_size": 2.0, "iv": 0.4433, "open_interest": 1.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0003, "vega": 0.5714, "theta": -0.015, "rho": 2.866, "theo": 307.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.0, "last_trade_time": "2026-10-08T11:00:05", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "DE270917P00380000", "bid": 3.9, "bid_size": 7.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.4242, "open_interest": 15.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0004, "vega": 0.5783, "theta": -0.0379, "rho": -0.2697, "theo": 5.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-10-13T10:47:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DE270917C00390000", "bid": 296.0, "bid_size": 7.0, "ask": 304.0, "ask_size": 8.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0004, "vega": 0.627, "theta": -0.019, "rho": 2.9123, "theo": 299.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "DE270917P00390000", "bid": 4.3, "bid_size": 9.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.4188, "open_interest": 16.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0004, "vega": 0.6366, "theta": -0.0413, "rho": -0.3036, "theo": 6.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-27T15:11:56", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "DE270917C00400000", "bid": 288.0, "bid_size": 3.0, "ask": 295.0, "ask_size": 8.0, "iv": 0.4361, "open_interest": 1.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0004, "vega": 0.686, "theta": -0.0232, "rho": 2.9548, "theo": 290.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.7, "last_trade_time": "2026-09-04T10:47:44", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "DE270917P00400000", "bid": 4.8, "bid_size": 9.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.4125, "open_interest": 7.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0004, "vega": 0.6942, "theta": -0.0449, "rho": -0.3397, "theo": 6.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T15:11:56", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DE270917C00410000", "bid": 278.0, "bid_size": 7.0, "ask": 286.0, "ask_size": 7.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0005, "vega": 0.7468, "theta": -0.0276, "rho": 2.9941, "theo": 281.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "DE270917P00410000", "bid": 6.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4317, "open_interest": 15.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0005, "vega": 0.7569, "theta": -0.0487, "rho": -0.3784, "theo": 7.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-10-06T10:41:13", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DE270917C00420000", "bid": 270.0, "bid_size": 7.0, "ask": 277.0, "ask_size": 3.0, "iv": 0.4194, "open_interest": 2.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0005, "vega": 0.8101, "theta": -0.032, "rho": 3.0303, "theo": 272.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.76, "last_trade_time": "2026-09-23T10:05:49", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "DE270917P00420000", "bid": 7.0, "bid_size": 9.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.4106, "open_interest": 6.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0005, "vega": 0.8232, "theta": -0.0526, "rho": -0.4197, "theo": 8.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-29T12:55:45", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DE270917C00430000", "bid": 261.0, "bid_size": 7.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0006, "vega": 0.8768, "theta": -0.0366, "rho": 3.062, "theo": 264.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "DE270917P00430000", "bid": 6.8, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.401, "open_interest": 4.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0006, "vega": 0.8887, "theta": -0.0566, "rho": -0.4674, "theo": 9.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T13:43:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DE270917C00440000", "bid": 253.0, "bid_size": 7.0, "ask": 260.0, "ask_size": 4.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0006, "vega": 0.9451, "theta": -0.0412, "rho": 3.0896, "theo": 256.0016, "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": 258.0}, {"option": "DE270917P00440000", "bid": 6.7, "bid_size": 8.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.3917, "open_interest": 4.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0006, "vega": 0.9596, "theta": -0.0607, "rho": -0.5146, "theo": 11.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-31T10:26:14", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DE270917C00450000", "bid": 244.0, "bid_size": 7.0, "ask": 252.0, "ask_size": 7.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0006, "vega": 1.0145, "theta": -0.046, "rho": 3.1142, "theo": 247.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "DE270917P00450000", "bid": 8.0, "bid_size": 15.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.3958, "open_interest": 7.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0007, "vega": 1.0281, "theta": -0.0649, "rho": -0.5654, "theo": 12.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:58:44", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DE270917C00460000", "bid": 236.0, "bid_size": 7.0, "ask": 244.0, "ask_size": 8.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0007, "vega": 1.0865, "theta": -0.0508, "rho": 3.1343, "theo": 239.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "DE270917P00460000", "bid": 8.6, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0007, "vega": 1.1033, "theta": -0.0692, "rho": -0.622, "theo": 13.7754, "change": 0.0, "open": 0.0, "high": 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": "DE270917C00470000", "bid": 228.0, "bid_size": 7.0, "ask": 236.0, "ask_size": 9.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0008, "vega": 1.1603, "theta": -0.0557, "rho": 3.1494, "theo": 231.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "DE270917P00470000", "bid": 11.7, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.3953, "open_interest": 2.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0008, "vega": 1.1758, "theta": -0.0736, "rho": -0.6799, "theo": 15.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-23T12:14:13", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "DE270917C00480000", "bid": 220.0, "bid_size": 7.0, "ask": 228.0, "ask_size": 9.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0008, "vega": 1.2339, "theta": -0.0605, "rho": 3.161, "theo": 223.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "DE270917P00480000", "bid": 14.6, "bid_size": 12.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.3958, "open_interest": 3.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0008, "vega": 1.2518, "theta": -0.0779, "rho": -0.7393, "theo": 16.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-10-05T15:54:59", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "DE270917C00490000", "bid": 212.0, "bid_size": 7.0, "ask": 220.0, "ask_size": 8.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0008, "vega": 1.3081, "theta": -0.0654, "rho": 3.1691, "theo": 215.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "DE270917P00490000", "bid": 16.2, "bid_size": 7.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0009, "vega": 1.33, "theta": -0.0823, "rho": -0.8037, "theo": 18.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "DE270917C00500000", "bid": 205.0, "bid_size": 4.0, "ask": 212.0, "ask_size": 7.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0009, "vega": 1.3839, "theta": -0.0703, "rho": 3.1717, "theo": 207.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "DE270917P00500000", "bid": 16.9, "bid_size": 8.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3868, "open_interest": 3.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0009, "vega": 1.4035, "theta": -0.0867, "rho": -0.8735, "theo": 20.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-01T14:34:55", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DE270917C00510000", "bid": 197.0, "bid_size": 7.0, "ask": 205.0, "ask_size": 7.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.001, "vega": 1.4593, "theta": -0.0751, "rho": 3.1698, "theo": 200.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "DE270917P00510000", "bid": 19.1, "bid_size": 8.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.3878, "open_interest": 19.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.001, "vega": 1.4824, "theta": -0.0911, "rho": -0.9409, "theo": 22.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-24T10:25:55", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "DE270917C00520000", "bid": 190.0, "bid_size": 4.0, "ask": 198.0, "ask_size": 8.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.001, "vega": 1.5332, "theta": -0.0799, "rho": 3.1649, "theo": 192.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "DE270917P00520000", "bid": 21.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3863, "open_interest": 3.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.001, "vega": 1.5543, "theta": -0.0954, "rho": -1.0142, "theo": 25.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-16T15:58:50", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DE270917C00530000", "bid": 182.0, "bid_size": 7.0, "ask": 191.0, "ask_size": 8.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0011, "vega": 1.607, "theta": -0.0846, "rho": 3.1557, "theo": 185.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "DE270917P00530000", "bid": 23.0, "bid_size": 8.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.3823, "open_interest": 6.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0011, "vega": 1.6308, "theta": -0.0997, "rho": -1.091, "theo": 27.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-12T11:56:53", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "DE270917C00540000", "bid": 175.0, "bid_size": 7.0, "ask": 184.0, "ask_size": 7.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0011, "vega": 1.6805, "theta": -0.0891, "rho": 3.1409, "theo": 178.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-10-20T11:26:02", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "DE270917P00540000", "bid": 26.9, "bid_size": 7.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.3833, "open_interest": 30.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0012, "vega": 1.7022, "theta": -0.1039, "rho": -1.1681, "theo": 30.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-26T14:18:51", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "DE270917C00560000", "bid": 162.0, "bid_size": 5.0, "ask": 170.0, "ask_size": 8.0, "iv": 0.3878, "open_interest": 11.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0012, "vega": 1.8204, "theta": -0.0979, "rho": 3.1018, "theo": 164.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.5, "last_trade_time": "2026-10-30T15:55:33", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "DE270917P00560000", "bid": 32.5, "bid_size": 7.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.3818, "open_interest": 2.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0013, "vega": 1.8443, "theta": -0.1119, "rho": -1.3272, "theo": 35.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-06T14:21:34", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DE270917C00580000", "bid": 150.0, "bid_size": 3.0, "ask": 156.3, "ask_size": 8.0, "iv": 0.3854, "open_interest": 5.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0013, "vega": 1.953, "theta": -0.106, "rho": 3.0456, "theo": 151.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-10-19T09:30:11", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "DE270917P00580000", "bid": 38.5, "bid_size": 7.0, "ask": 45.6, "ask_size": 9.0, "iv": 0.3785, "open_interest": 24.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0014, "vega": 1.9772, "theta": -0.1194, "rho": -1.4972, "theo": 41.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-11-02T14:16:36", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "DE270917C00600000", "bid": 136.0, "bid_size": 7.0, "ask": 145.0, "ask_size": 8.0, "iv": 0.3809, "open_interest": 4.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0014, "vega": 2.0728, "theta": -0.1133, "rho": 2.9774, "theo": 139.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.45, "last_trade_time": "2026-09-16T15:05:22", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "DE270917P00600000", "bid": 45.6, "bid_size": 7.0, "ask": 52.6, "ask_size": 9.0, "iv": 0.3757, "open_interest": 5.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0015, "vega": 2.0973, "theta": -0.1261, "rho": -1.6671, "theo": 48.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-10-05T15:54:59", "percent_change": 0.0, "prev_day_close": 49.0999984741211}, {"option": "DE270917C00620000", "bid": 126.0, "bid_size": 1.0, "ask": 133.0, "ask_size": 8.0, "iv": 0.3812, "open_interest": 2.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0015, "vega": 2.1805, "theta": -0.1198, "rho": 2.8938, "theo": 127.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.34, "last_trade_time": "2026-10-19T12:25:35", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "DE270917P00620000", "bid": 53.3, "bid_size": 8.0, "ask": 60.0, "ask_size": 7.0, "iv": 0.372, "open_interest": 3.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0016, "vega": 2.2013, "theta": -0.132, "rho": -1.838, "theo": 56.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.37, "last_trade_time": "2026-10-09T15:52:04", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "DE270917C00640000", "bid": 115.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 8.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0016, "vega": 2.2718, "theta": -0.1252, "rho": 2.8016, "theo": 116.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-10-09T12:36:36", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "DE270917P00640000", "bid": 60.0, "bid_size": 8.0, "ask": 68.5, "ask_size": 8.0, "iv": 0.3657, "open_interest": 12.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0017, "vega": 2.289, "theta": -0.137, "rho": -2.0075, "theo": 65.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-10-28T12:11:44", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "DE270917C00660000", "bid": 104.0, "bid_size": 9.0, "ask": 110.8, "ask_size": 7.0, "iv": 0.3726, "open_interest": 2.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0016, "vega": 2.3474, "theta": -0.1296, "rho": 2.697, "theo": 106.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.8, "last_trade_time": "2026-09-09T13:35:41", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "DE270917P00660000", "bid": 70.0, "bid_size": 10.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.3634, "open_interest": 25.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0018, "vega": 2.3561, "theta": -0.1411, "rho": -2.1715, "theo": 74.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.1, "last_trade_time": "2026-10-28T14:30:18", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DE270917C00680000", "bid": 95.0, "bid_size": 12.0, "ask": 101.6, "ask_size": 23.0, "iv": 0.3725, "open_interest": 12.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0017, "vega": 2.4052, "theta": -0.133, "rho": 2.5872, "theo": 96.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-05T15:09:52", "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "DE270917P00680000", "bid": 80.8, "bid_size": 7.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.3653, "open_interest": 38.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0018, "vega": 2.4044, "theta": -0.1442, "rho": -2.3191, "theo": 84.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-10-28T15:12:35", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "DE270917C00700000", "bid": 85.0, "bid_size": 7.0, "ask": 92.8, "ask_size": 9.0, "iv": 0.3687, "open_interest": 74.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0017, "vega": 2.4454, "theta": -0.1352, "rho": 2.4687, "theo": 87.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-10-20T13:18:01", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "DE270917P00700000", "bid": 90.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 9.0, "iv": 0.3586, "open_interest": 35.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0019, "vega": 2.4324, "theta": -0.1464, "rho": -2.4694, "theo": 95.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.5, "last_trade_time": "2026-11-03T13:59:11", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "DE270917C00720000", "bid": 77.0, "bid_size": 17.0, "ask": 84.6, "ask_size": 26.0, "iv": 0.3676, "open_interest": 26.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0018, "vega": 2.4682, "theta": -0.1365, "rho": 2.3479, "theo": 79.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.31, "last_trade_time": "2026-11-05T14:10:43", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "DE270917P00720000", "bid": 102.0, "bid_size": 9.0, "ask": 110.0, "ask_size": 7.0, "iv": 0.3593, "open_interest": 8.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0019, "vega": 2.4394, "theta": -0.1475, "rho": -2.5858, "theo": 106.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-10-14T15:14:49", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DE270917C00740000", "bid": 69.0, "bid_size": 8.0, "ask": 76.2, "ask_size": 8.0, "iv": 0.3637, "open_interest": 96.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0018, "vega": 2.4738, "theta": -0.1367, "rho": 2.2228, "theo": 71.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-10-30T14:08:52", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "DE270917P00740000", "bid": 114.0, "bid_size": 8.0, "ask": 121.7, "ask_size": 6.0, "iv": 0.3564, "open_interest": 3.0, "volume": 0.0, "delta": -0.534, "gamma": 0.002, "vega": 2.4254, "theta": -0.1477, "rho": -2.709, "theo": 118.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.2, "last_trade_time": "2026-09-10T10:57:51", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "DE270917C00760000", "bid": 62.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.364, "open_interest": 53.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0018, "vega": 2.4632, "theta": -0.1359, "rho": 2.0967, "theo": 64.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.5, "last_trade_time": "2026-11-03T13:59:12", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "DE270917P00760000", "bid": 127.0, "bid_size": 7.0, "ask": 134.0, "ask_size": 7.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.002, "vega": 2.3915, "theta": -0.1469, "rho": -2.7958, "theo": 131.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.299999237061}, {"option": "DE270917C00780000", "bid": 55.0, "bid_size": 7.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.3604, "open_interest": 19.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0018, "vega": 2.4379, "theta": -0.1343, "rho": 1.9716, "theo": 58.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-10-30T11:15:37", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "DE270917P00780000", "bid": 140.0, "bid_size": 10.0, "ask": 148.0, "ask_size": 9.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.002, "vega": 2.3334, "theta": -0.1452, "rho": -2.8542, "theo": 145.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "DE270917C00800000", "bid": 49.0, "bid_size": 7.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.3609, "open_interest": 38.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0017, "vega": 2.3981, "theta": -0.1319, "rho": 1.8457, "theo": 52.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-11-03T15:22:33", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "DE270917P00800000", "bid": 154.8, "bid_size": 9.0, "ask": 162.0, "ask_size": 7.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.002, "vega": 2.2634, "theta": -0.1428, "rho": -2.9075, "theo": 159.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "DE270917C00820000", "bid": 44.0, "bid_size": 7.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.3593, "open_interest": 31.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0017, "vega": 2.3476, "theta": -0.1288, "rho": 1.7252, "theo": 47.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-10-29T11:01:01", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "DE270917P00820000", "bid": 169.0, "bid_size": 8.0, "ask": 177.0, "ask_size": 7.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.002, "vega": 2.1698, "theta": -0.1394, "rho": -2.9059, "theo": 174.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "DE270917C00840000", "bid": 38.0, "bid_size": 9.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.3557, "open_interest": 2.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0017, "vega": 2.2847, "theta": -0.1252, "rho": 1.6045, "theo": 42.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-09-09T09:56:39", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "DE270917P00840000", "bid": 185.0, "bid_size": 8.0, "ask": 192.0, "ask_size": 10.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.002, "vega": 2.0603, "theta": -0.1357, "rho": -2.9093, "theo": 189.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "DE270917C00860000", "bid": 34.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.3567, "open_interest": 9.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0016, "vega": 2.2144, "theta": -0.121, "rho": 1.4908, "theo": 37.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-09-23T11:53:22", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "DE270917P00860000", "bid": 201.0, "bid_size": 8.0, "ask": 208.0, "ask_size": 7.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0019, "vega": 1.9394, "theta": -0.1312, "rho": -2.8237, "theo": 205.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "DE270917C00880000", "bid": 31.0, "bid_size": 7.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0016, "vega": 2.1363, "theta": -0.1165, "rho": 1.3802, "theo": 33.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "DE270917P00880000", "bid": 217.0, "bid_size": 9.0, "ask": 224.0, "ask_size": 7.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0019, "vega": 1.804, "theta": -0.1269, "rho": -2.705, "theo": 221.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "DE270917C00900000", "bid": 26.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.3534, "open_interest": 3.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0015, "vega": 2.0514, "theta": -0.1116, "rho": 1.2742, "theo": 30.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-04T10:47:46", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "DE270917P00900000", "bid": 234.0, "bid_size": 8.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0019, "vega": 1.6703, "theta": -0.1228, "rho": -2.6165, "theo": 238.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "DE270917C00920000", "bid": 23.0, "bid_size": 7.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0014, "vega": 1.9643, "theta": -0.1066, "rho": 1.1757, "theo": 26.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "DE270917P00920000", "bid": 252.0, "bid_size": 8.0, "ask": 260.0, "ask_size": 7.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0018, "vega": 1.5021, "theta": -0.1193, "rho": -2.4521, "theo": 255.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "DE270917C00940000", "bid": 20.6, "bid_size": 8.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0014, "vega": 1.8721, "theta": -0.1014, "rho": 1.08, "theo": 24.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DE270917P00940000", "bid": 270.0, "bid_size": 7.0, "ask": 278.0, "ask_size": 7.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0018, "vega": 1.3095, "theta": -0.1165, "rho": -2.2275, "theo": 273.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "DE270917C00960000", "bid": 18.2, "bid_size": 9.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.3535, "open_interest": 20.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0013, "vega": 1.779, "theta": -0.0961, "rho": 0.9918, "theo": 21.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-25T10:21:15", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DE270917P00960000", "bid": 288.0, "bid_size": 8.0, "ask": 296.0, "ask_size": 3.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0018, "vega": 1.156, "theta": -0.1126, "rho": -1.9107, "theo": 291.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "DE270917C00980000", "bid": 15.0, "bid_size": 10.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0012, "vega": 1.6864, "theta": -0.0908, "rho": 0.9094, "theo": 19.0679, "change": 0.0, "open": 0.0, "high": 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": "DE270917P00980000", "bid": 307.0, "bid_size": 3.0, "ask": 315.0, "ask_size": 7.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0018, "vega": 0.9435, "theta": -0.1111, "rho": -1.3992, "theo": 310.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.0}, {"option": "DE270917C01000000", "bid": 14.4, "bid_size": 8.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0012, "vega": 1.5919, "theta": -0.0855, "rho": 0.8308, "theo": 16.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DE270917P01000000", "bid": 326.0, "bid_size": 1.0, "ask": 334.0, "ask_size": 7.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0016, "vega": 0.7174, "theta": -0.1118, "rho": -1.3198, "theo": 329.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "DE270917C01020000", "bid": 12.6, "bid_size": 8.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0011, "vega": 1.5, "theta": -0.0804, "rho": 0.7595, "theo": 15.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "DE270917P01020000", "bid": 345.0, "bid_size": 6.0, "ask": 352.6, "ask_size": 3.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0015, "vega": 0.5186, "theta": -0.1161, "rho": -0.781, "theo": 348.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "DE270917C01040000", "bid": 11.2, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.001, "vega": 1.4105, "theta": -0.0753, "rho": 0.6931, "theo": 13.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-05T15:54:59", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DE270917P01040000", "bid": 364.0, "bid_size": 8.0, "ask": 372.0, "ask_size": 3.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0012, "vega": 0.2981, "theta": -0.0958, "rho": -0.4253, "theo": 368.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "DE271217C00230000", "bid": 446.0, "bid_size": 3.0, "ask": 455.0, "ask_size": 3.0, "iv": 0.5163, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.147, "theta": 0.0, "rho": 2.3919, "theo": 449.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.85, "last_trade_time": "2026-10-23T15:21:51", "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "DE271217P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.488, "open_interest": 126.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.1492, "theta": -0.0083, "rho": -0.0616, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-01T13:08:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DE271217C00240000", "bid": 437.0, "bid_size": 3.0, "ask": 446.0, "ask_size": 3.0, "iv": 0.5204, "open_interest": 2.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.1697, "theta": 0.0, "rho": 2.4856, "theo": 440.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.15, "last_trade_time": "2025-11-21T11:46:51", "percent_change": 0.0, "prev_day_close": 443.5}, {"option": "DE271217P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.467, "open_interest": 67.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.1717, "theta": -0.0095, "rho": -0.0727, "theo": 1.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-01T13:08:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DE271217C00250000", "bid": 428.0, "bid_size": 3.0, "ask": 437.0, "ask_size": 3.0, "iv": 0.5207, "open_interest": 2.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.1945, "theta": 0.0, "rho": 2.5778, "theo": 431.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.37, "last_trade_time": "2026-02-26T13:29:04", "percent_change": 0.0, "prev_day_close": 434.5}, {"option": "DE271217P00250000", "bid": 0.5, "bid_size": 2.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.467, "open_interest": 48.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0001, "vega": 0.197, "theta": -0.0107, "rho": -0.085, "theo": 1.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-01T13:06:39", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DE271217C00260000", "bid": 419.0, "bid_size": 3.0, "ask": 427.0, "ask_size": 3.0, "iv": 0.5015, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.222, "theta": 0.0, "rho": 2.6684, "theo": 422.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.1, "last_trade_time": "2025-09-16T11:28:57", "percent_change": 0.0, "prev_day_close": 425.5}, {"option": "DE271217P00260000", "bid": 0.5, "bid_size": 5.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.4745, "open_interest": 31.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.2253, "theta": -0.0122, "rho": -0.0989, "theo": 1.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-01T13:05:35", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "DE271217C00270000", "bid": 409.0, "bid_size": 3.0, "ask": 418.0, "ask_size": 3.0, "iv": 0.4832, "open_interest": 15.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.2525, "theta": 0.0, "rho": 2.7567, "theo": 412.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.1, "last_trade_time": "2026-09-29T14:14:10", "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "DE271217P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.4456, "open_interest": 23.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0001, "vega": 0.256, "theta": -0.0137, "rho": -0.1151, "theo": 1.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-01T13:02:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DE271217C00280000", "bid": 400.0, "bid_size": 3.0, "ask": 409.0, "ask_size": 3.0, "iv": 0.4816, "open_interest": 2.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.2852, "theta": 0.0, "rho": 2.8432, "theo": 403.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.98, "last_trade_time": "2025-12-23T10:20:50", "percent_change": 0.0, "prev_day_close": 406.5}, {"option": "DE271217P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.4866, "open_interest": 16.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0001, "vega": 0.2889, "theta": -0.0154, "rho": -0.1326, "theo": 2.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-01T13:08:03", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DE271217C00290000", "bid": 391.0, "bid_size": 3.0, "ask": 400.0, "ask_size": 3.0, "iv": 0.4783, "open_interest": 13.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0001, "vega": 0.3208, "theta": 0.0, "rho": 2.9276, "theo": 394.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.3, "last_trade_time": "2026-09-29T14:13:56", "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "DE271217P00290000", "bid": 0.65, "bid_size": 9.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4374, "open_interest": 20.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0001, "vega": 0.3254, "theta": -0.0171, "rho": -0.1525, "theo": 2.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-01T13:06:39", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "DE271217C00300000", "bid": 382.0, "bid_size": 3.0, "ask": 391.0, "ask_size": 3.0, "iv": 0.4737, "open_interest": 11.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.3598, "theta": 0.0, "rho": 3.0093, "theo": 385.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2025-10-07T11:07:10", "percent_change": 0.0, "prev_day_close": 388.5}, {"option": "DE271217P00300000", "bid": 0.15, "bid_size": 12.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.4337, "open_interest": 77.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0002, "vega": 0.3657, "theta": -0.019, "rho": -0.1752, "theo": 2.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-01T13:05:35", "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "DE271217C00310000", "bid": 373.0, "bid_size": 3.0, "ask": 381.0, "ask_size": 3.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0002, "vega": 0.4014, "theta": 0.0, "rho": 3.0883, "theo": 376.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.0}, {"option": "DE271217P00310000", "bid": 0.45, "bid_size": 9.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.4568, "open_interest": 11.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0002, "vega": 0.4062, "theta": -0.0211, "rho": -0.199, "theo": 3.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-01T13:02:28", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "DE271217C00320000", "bid": 364.0, "bid_size": 5.0, "ask": 372.0, "ask_size": 8.0, "iv": 0.4515, "open_interest": 2.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0002, "vega": 0.4456, "theta": 0.0, "rho": 3.165, "theo": 367.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.34, "last_trade_time": "2026-08-21T12:19:34", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "DE271217P00320000", "bid": 2.3, "bid_size": 9.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.431, "open_interest": 7.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0002, "vega": 0.4523, "theta": -0.0233, "rho": -0.2264, "theo": 3.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-01T13:06:39", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DE271217C00330000", "bid": 355.0, "bid_size": 3.0, "ask": 363.0, "ask_size": 8.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0002, "vega": 0.4933, "theta": 0.0, "rho": 3.2386, "theo": 358.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "DE271217P00330000", "bid": 2.6, "bid_size": 9.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.4346, "open_interest": 24.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0002, "vega": 0.5021, "theta": -0.0256, "rho": -0.2558, "theo": 4.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-01T13:05:35", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DE271217C00340000", "bid": 346.0, "bid_size": 7.0, "ask": 354.0, "ask_size": 6.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0002, "vega": 0.5442, "theta": 0.0, "rho": 3.3086, "theo": 349.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "DE271217P00340000", "bid": 2.8, "bid_size": 11.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4291, "open_interest": 32.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0003, "vega": 0.552, "theta": -0.028, "rho": -0.288, "theo": 4.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-10-05T12:02:03", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "DE271217C00350000", "bid": 337.0, "bid_size": 8.0, "ask": 345.0, "ask_size": 6.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0003, "vega": 0.5972, "theta": 0.0, "rho": 3.3758, "theo": 340.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.0, "last_trade_time": "2026-08-28T13:18:05", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "DE271217P00350000", "bid": 2.2, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.4122, "open_interest": 30.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0003, "vega": 0.6067, "theta": -0.0306, "rho": -0.3233, "theo": 5.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-01T10:05:16", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DE271217C00360000", "bid": 328.0, "bid_size": 8.0, "ask": 336.0, "ask_size": 6.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0003, "vega": 0.6532, "theta": 0.0, "rho": 3.4398, "theo": 331.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.85, "last_trade_time": "2025-07-22T10:45:11", "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "DE271217P00360000", "bid": 2.3, "bid_size": 11.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.4098, "open_interest": 2.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0003, "vega": 0.664, "theta": -0.0332, "rho": -0.3608, "theo": 6.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-06-03T15:49:05", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DE271217C00370000", "bid": 319.0, "bid_size": 8.0, "ask": 327.0, "ask_size": 3.0, "iv": 0.4167, "open_interest": 1.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0003, "vega": 0.7128, "theta": 0.0, "rho": 3.4996, "theo": 323.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.06, "last_trade_time": "2026-10-12T14:39:33", "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "DE271217P00370000", "bid": 5.3, "bid_size": 5.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.4181, "open_interest": 2.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0004, "vega": 0.7256, "theta": -0.036, "rho": -0.4032, "theo": 7.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T12:19:22", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DE271217C00380000", "bid": 311.0, "bid_size": 8.0, "ask": 319.0, "ask_size": 8.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0004, "vega": 0.7747, "theta": 0.0, "rho": 3.5555, "theo": 314.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.65, "last_trade_time": "2026-10-12T14:39:33", "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "DE271217P00380000", "bid": 2.8, "bid_size": 10.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.4108, "open_interest": 20.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0004, "vega": 0.7852, "theta": -0.0389, "rho": -0.4472, "theo": 7.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-10-07T12:32:58", "percent_change": 0.0, "prev_day_close": 7.39999997615814}, {"option": "DE271217C00390000", "bid": 302.0, "bid_size": 7.0, "ask": 310.0, "ask_size": 7.0, "iv": 0.4131, "open_interest": 4.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0004, "vega": 0.8382, "theta": -0.0014, "rho": 3.6082, "theo": 306.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.38, "last_trade_time": "2026-10-05T09:30:05", "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "DE271217P00390000", "bid": 3.0, "bid_size": 9.0, "ask": 11.4, "ask_size": 14.0, "iv": 0.3936, "open_interest": 11.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0004, "vega": 0.8528, "theta": -0.0419, "rho": -0.496, "theo": 8.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.43, "last_trade_time": "2026-11-04T11:08:58", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DE271217C00400000", "bid": 293.0, "bid_size": 7.0, "ask": 302.0, "ask_size": 6.0, "iv": 0.4098, "open_interest": 11.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0004, "vega": 0.9048, "theta": -0.0056, "rho": 3.6569, "theo": 297.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.8, "last_trade_time": "2026-10-14T12:53:51", "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "DE271217P00400000", "bid": 4.0, "bid_size": 9.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.3918, "open_interest": 46.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0004, "vega": 0.9224, "theta": -0.045, "rho": -0.5458, "theo": 9.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-23T11:27:09", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "DE271217C00410000", "bid": 285.0, "bid_size": 7.0, "ask": 293.0, "ask_size": 7.0, "iv": 0.4057, "open_interest": 1.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0005, "vega": 0.9743, "theta": -0.0099, "rho": 3.7006, "theo": 289.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.18, "last_trade_time": "2025-07-31T15:23:17", "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "DE271217P00410000", "bid": 6.2, "bid_size": 11.0, "ask": 14.1, "ask_size": 17.0, "iv": 0.3993, "open_interest": 42.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0005, "vega": 0.991, "theta": -0.0482, "rho": -0.6016, "theo": 11.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-09-28T09:50:47", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DE271217C00420000", "bid": 277.0, "bid_size": 8.0, "ask": 285.0, "ask_size": 4.0, "iv": 0.4059, "open_interest": 1.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0005, "vega": 1.0449, "theta": -0.0143, "rho": 3.7402, "theo": 281.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.23, "last_trade_time": "2025-11-21T11:45:17", "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "DE271217P00420000", "bid": 10.0, "bid_size": 11.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.4072, "open_interest": 6.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0005, "vega": 1.0616, "theta": -0.0514, "rho": -0.6581, "theo": 12.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-23T11:27:09", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DE271217C00430000", "bid": 269.0, "bid_size": 8.0, "ask": 277.0, "ask_size": 6.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0006, "vega": 1.1166, "theta": -0.0187, "rho": 3.7765, "theo": 272.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.5, "last_trade_time": "2026-01-15T13:07:24", "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "DE271217P00430000", "bid": 8.0, "bid_size": 11.0, "ask": 17.1, "ask_size": 17.0, "iv": 0.3937, "open_interest": 91.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0006, "vega": 1.1363, "theta": -0.0547, "rho": -0.7191, "theo": 13.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-03-16T10:32:17", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DE271217C00440000", "bid": 261.0, "bid_size": 8.0, "ask": 269.0, "ask_size": 6.0, "iv": 0.4029, "open_interest": 2.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0006, "vega": 1.1908, "theta": -0.0231, "rho": 3.8078, "theo": 264.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.73, "last_trade_time": "2025-12-08T10:01:10", "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "DE271217P00440000", "bid": 11.3, "bid_size": 11.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.3957, "open_interest": 9.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0006, "vega": 1.2142, "theta": -0.0581, "rho": -0.7834, "theo": 15.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-07-24T15:39:48", "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "DE271217C00450000", "bid": 253.0, "bid_size": 8.0, "ask": 261.0, "ask_size": 9.0, "iv": 0.4, "open_interest": 6.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0006, "vega": 1.2668, "theta": -0.0275, "rho": 3.8337, "theo": 256.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-06-30T11:33:06", "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "DE271217P00450000", "bid": 11.5, "bid_size": 12.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.3891, "open_interest": 18.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0007, "vega": 1.2875, "theta": -0.0615, "rho": -0.8542, "theo": 16.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T10:04:25", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "DE271217C00460000", "bid": 245.0, "bid_size": 8.0, "ask": 253.0, "ask_size": 7.0, "iv": 0.3965, "open_interest": 6.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0007, "vega": 1.3427, "theta": -0.032, "rho": 3.8557, "theo": 249.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2025-11-28T11:35:33", "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "DE271217P00460000", "bid": 14.4, "bid_size": 10.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.3906, "open_interest": 54.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0007, "vega": 1.3665, "theta": -0.0649, "rho": -0.9247, "theo": 18.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-05-11T15:15:57", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DE271217C00470000", "bid": 237.0, "bid_size": 8.0, "ask": 245.0, "ask_size": 7.0, "iv": 0.3923, "open_interest": 2.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0007, "vega": 1.4188, "theta": -0.0365, "rho": 3.8742, "theo": 241.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-06-15T15:43:12", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "DE271217P00470000", "bid": 15.0, "bid_size": 10.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.3897, "open_interest": 24.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0008, "vega": 1.4441, "theta": -0.0683, "rho": -0.9955, "theo": 20.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-06-11T12:03:51", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DE271217C00480000", "bid": 230.0, "bid_size": 7.0, "ask": 238.0, "ask_size": 7.0, "iv": 0.3944, "open_interest": 10.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0008, "vega": 1.4964, "theta": -0.0409, "rho": 3.8872, "theo": 233.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.78, "last_trade_time": "2026-10-13T09:47:15", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "DE271217P00480000", "bid": 17.0, "bid_size": 11.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.3833, "open_interest": 26.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0008, "vega": 1.5254, "theta": -0.0717, "rho": -1.0754, "theo": 22.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.01, "last_trade_time": "2026-10-06T12:47:33", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DE271217C00490000", "bid": 222.0, "bid_size": 7.0, "ask": 230.0, "ask_size": 8.0, "iv": 0.3889, "open_interest": 9.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0008, "vega": 1.5745, "theta": -0.0453, "rho": 3.8947, "theo": 226.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-02-04T10:29:30", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "DE271217P00490000", "bid": 20.3, "bid_size": 10.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.3876, "open_interest": 28.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0008, "vega": 1.6005, "theta": -0.0751, "rho": -1.1573, "theo": 24.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-07T12:32:58", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "DE271217C00500000", "bid": 215.0, "bid_size": 8.0, "ask": 223.0, "ask_size": 8.0, "iv": 0.3892, "open_interest": 14.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0008, "vega": 1.6513, "theta": -0.0496, "rho": 3.8986, "theo": 218.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.3, "last_trade_time": "2026-10-12T12:35:48", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "DE271217P00500000", "bid": 22.2, "bid_size": 11.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.3852, "open_interest": 25.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0009, "vega": 1.6814, "theta": -0.0785, "rho": -1.2389, "theo": 26.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-22T12:37:50", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "DE271217C00510000", "bid": 208.0, "bid_size": 6.0, "ask": 216.0, "ask_size": 7.0, "iv": 0.3885, "open_interest": 8.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0009, "vega": 1.7272, "theta": -0.054, "rho": 3.899, "theo": 211.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.15, "last_trade_time": "2026-08-21T15:36:22", "percent_change": 0.0, "prev_day_close": 213.699996948242}, {"option": "DE271217P00510000", "bid": 25.5, "bid_size": 9.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.3867, "open_interest": 73.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0009, "vega": 1.7578, "theta": -0.0818, "rho": -1.3226, "theo": 28.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-10-22T12:37:40", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "DE271217C00520000", "bid": 201.0, "bid_size": 24.0, "ask": 209.0, "ask_size": 24.0, "iv": 0.387, "open_interest": 225.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0009, "vega": 1.8032, "theta": -0.0582, "rho": 3.8941, "theo": 204.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.5, "last_trade_time": "2026-11-05T09:35:22", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "DE271217P00520000", "bid": 27.7, "bid_size": 11.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.384, "open_interest": 418.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.001, "vega": 1.837, "theta": -0.0851, "rho": -1.4174, "theo": 31.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-10-26T12:48:06", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "DE271217C00530000", "bid": 194.0, "bid_size": 7.0, "ask": 202.0, "ask_size": 7.0, "iv": 0.3849, "open_interest": 15.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.001, "vega": 1.8786, "theta": -0.0623, "rho": 3.8835, "theo": 197.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.25, "last_trade_time": "2026-05-21T09:30:05", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "DE271217P00530000", "bid": 30.3, "bid_size": 10.0, "ask": 37.1, "ask_size": 12.0, "iv": 0.3822, "open_interest": 17.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.001, "vega": 1.9095, "theta": -0.0883, "rho": -1.5047, "theo": 33.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-10-22T12:34:45", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "DE271217C00540000", "bid": 187.0, "bid_size": 7.0, "ask": 195.0, "ask_size": 7.0, "iv": 0.3821, "open_interest": 5.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.001, "vega": 1.9516, "theta": -0.0664, "rho": 3.8697, "theo": 191.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-10-30T11:20:58", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "DE271217P00540000", "bid": 32.9, "bid_size": 10.0, "ask": 39.9, "ask_size": 11.0, "iv": 0.3802, "open_interest": 145.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0011, "vega": 1.9851, "theta": -0.0914, "rho": -1.5934, "theo": 36.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-08T14:32:58", "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "DE271217C00550000", "bid": 180.4, "bid_size": 5.0, "ask": 189.0, "ask_size": 8.0, "iv": 0.3822, "open_interest": 17.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0011, "vega": 2.0224, "theta": -0.0703, "rho": 3.853, "theo": 184.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.09, "last_trade_time": "2026-10-06T09:38:52", "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "DE271217P00550000", "bid": 36.5, "bid_size": 7.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.3824, "open_interest": 30.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0011, "vega": 2.0564, "theta": -0.0944, "rho": -1.6884, "theo": 39.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-11-02T09:43:45", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "DE271217C00560000", "bid": 174.0, "bid_size": 11.0, "ask": 182.0, "ask_size": 9.0, "iv": 0.3797, "open_interest": 55.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0011, "vega": 2.092, "theta": -0.0741, "rho": 3.8315, "theo": 177.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.75, "last_trade_time": "2026-11-04T15:19:58", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "DE271217P00560000", "bid": 39.5, "bid_size": 7.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.3784, "open_interest": 80.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0012, "vega": 2.1277, "theta": -0.0973, "rho": -1.7941, "theo": 42.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-10-06T12:47:33", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "DE271217C00570000", "bid": 168.0, "bid_size": 8.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.3798, "open_interest": 26.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0012, "vega": 2.1599, "theta": -0.0778, "rho": 3.8046, "theo": 171.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.55, "last_trade_time": "2026-06-18T15:42:38", "percent_change": 0.0, "prev_day_close": 173.199996948242}, {"option": "DE271217P00570000", "bid": 41.5, "bid_size": 12.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.3742, "open_interest": 2.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0012, "vega": 2.1938, "theta": -0.1001, "rho": -1.8847, "theo": 46.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.28, "last_trade_time": "2026-09-08T11:57:36", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "DE271217C00580000", "bid": 162.0, "bid_size": 9.0, "ask": 170.0, "ask_size": 9.0, "iv": 0.3792, "open_interest": 37.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0012, "vega": 2.2249, "theta": -0.0813, "rho": 3.7743, "theo": 165.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.13, "last_trade_time": "2026-09-24T10:29:49", "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "DE271217P00580000", "bid": 46.0, "bid_size": 7.0, "ask": 52.6, "ask_size": 11.0, "iv": 0.3752, "open_interest": 11.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0013, "vega": 2.2587, "theta": -0.1028, "rho": -1.9755, "theo": 49.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.59, "last_trade_time": "2026-10-16T12:11:14", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "DE271217C00590000", "bid": 156.0, "bid_size": 9.0, "ask": 164.0, "ask_size": 9.0, "iv": 0.378, "open_interest": 14.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0012, "vega": 2.2865, "theta": -0.0846, "rho": 3.7422, "theo": 159.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.6, "last_trade_time": "2026-08-20T11:32:57", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "DE271217P00590000", "bid": 49.6, "bid_size": 6.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.3731, "open_interest": 37.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0013, "vega": 2.3202, "theta": -0.1053, "rho": -2.0805, "theo": 53.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.4, "last_trade_time": "2026-10-14T12:12:09", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "DE271217C00600000", "bid": 149.1, "bid_size": 11.0, "ask": 158.0, "ask_size": 9.0, "iv": 0.3742, "open_interest": 7.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0013, "vega": 2.3454, "theta": -0.0878, "rho": 3.7066, "theo": 153.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.21, "last_trade_time": "2026-10-23T11:09:03", "percent_change": 0.0, "prev_day_close": 155.050003051758}, {"option": "DE271217P00600000", "bid": 53.2, "bid_size": 6.0, "ask": 59.5, "ask_size": 10.0, "iv": 0.3714, "open_interest": 51.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0014, "vega": 2.3783, "theta": -0.1077, "rho": -2.1845, "theo": 56.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-10-19T15:15:02", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "DE271217C00610000", "bid": 145.0, "bid_size": 7.0, "ask": 152.0, "ask_size": 10.0, "iv": 0.3758, "open_interest": 28.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0013, "vega": 2.4019, "theta": -0.0909, "rho": 3.6658, "theo": 147.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-09-29T12:11:18", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "DE271217P00610000", "bid": 57.1, "bid_size": 7.0, "ask": 65.0, "ask_size": 11.0, "iv": 0.3735, "open_interest": 3.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0014, "vega": 2.4333, "theta": -0.11, "rho": -2.2797, "theo": 60.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-06-26T13:24:00", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "DE271217C00620000", "bid": 138.0, "bid_size": 11.0, "ask": 147.0, "ask_size": 10.0, "iv": 0.3728, "open_interest": 170.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0013, "vega": 2.4551, "theta": -0.0937, "rho": 3.6215, "theo": 142.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.59, "last_trade_time": "2026-11-02T15:16:44", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "DE271217P00620000", "bid": 61.0, "bid_size": 7.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.3687, "open_interest": 7.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0014, "vega": 2.4812, "theta": -0.112, "rho": -2.3708, "theo": 64.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.17, "last_trade_time": "2026-10-08T10:41:38", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "DE271217C00630000", "bid": 134.0, "bid_size": 8.0, "ask": 140.1, "ask_size": 10.0, "iv": 0.3716, "open_interest": 8.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0014, "vega": 2.5044, "theta": -0.0964, "rho": 3.5761, "theo": 136.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.71, "last_trade_time": "2026-10-23T11:31:37", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "DE271217P00630000", "bid": 65.2, "bid_size": 7.0, "ask": 72.2, "ask_size": 10.0, "iv": 0.3683, "open_interest": 10.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0015, "vega": 2.531, "theta": -0.114, "rho": -2.4714, "theo": 69.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-10-13T11:46:12", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "DE271217C00640000", "bid": 127.9, "bid_size": 4.0, "ask": 136.0, "ask_size": 8.0, "iv": 0.3711, "open_interest": 10.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0014, "vega": 2.5499, "theta": -0.0989, "rho": 3.5289, "theo": 131.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-10-29T15:55:59", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "DE271217P00640000", "bid": 69.5, "bid_size": 7.0, "ask": 76.8, "ask_size": 9.0, "iv": 0.3674, "open_interest": 15.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0015, "vega": 2.5718, "theta": -0.1157, "rho": -2.5717, "theo": 73.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-23T11:08:23", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "DE271217C00650000", "bid": 124.0, "bid_size": 14.0, "ask": 131.0, "ask_size": 45.0, "iv": 0.3726, "open_interest": 108.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0014, "vega": 2.5922, "theta": -0.1012, "rho": 3.4778, "theo": 126.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.6, "last_trade_time": "2026-11-05T11:48:44", "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "DE271217P00650000", "bid": 74.1, "bid_size": 7.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.3675, "open_interest": 217.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0015, "vega": 2.6114, "theta": -0.1173, "rho": -2.6686, "theo": 78.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.33, "last_trade_time": "2026-10-23T12:18:04", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "DE271217C00660000", "bid": 117.9, "bid_size": 9.0, "ask": 126.0, "ask_size": 9.0, "iv": 0.3694, "open_interest": 46.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0014, "vega": 2.631, "theta": -0.1033, "rho": 3.4229, "theo": 121.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-11-02T11:27:16", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "DE271217P00660000", "bid": 78.9, "bid_size": 7.0, "ask": 86.0, "ask_size": 9.0, "iv": 0.3653, "open_interest": 17.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0016, "vega": 2.6446, "theta": -0.1187, "rho": -2.7513, "theo": 82.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.1, "last_trade_time": "2026-09-24T10:46:38", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "DE271217C00680000", "bid": 109.0, "bid_size": 9.0, "ask": 116.0, "ask_size": 10.0, "iv": 0.3675, "open_interest": 56.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0015, "vega": 2.6966, "theta": -0.107, "rho": 3.3102, "theo": 111.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-11-02T11:30:05", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "DE271217P00680000", "bid": 88.0, "bid_size": 11.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.3616, "open_interest": 48.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.0016, "vega": 2.698, "theta": -0.121, "rho": -2.9263, "theo": 92.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-07T12:05:09", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "DE271217C00700000", "bid": 100.0, "bid_size": 23.0, "ask": 107.1, "ask_size": 40.0, "iv": 0.3656, "open_interest": 121.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0015, "vega": 2.7468, "theta": -0.1098, "rho": 3.1908, "theo": 102.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-11-02T11:51:00", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "DE271217P00700000", "bid": 99.8, "bid_size": 21.0, "ask": 107.0, "ask_size": 25.0, "iv": 0.3628, "open_interest": 121.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0017, "vega": 2.7339, "theta": -0.1227, "rho": -3.0903, "theo": 103.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.1, "last_trade_time": "2026-10-23T12:20:12", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "DE271217C00720000", "bid": 92.4, "bid_size": 13.0, "ask": 98.9, "ask_size": 56.0, "iv": 0.3654, "open_interest": 170.0, "volume": 2.0, "delta": 0.555, "gamma": 0.0016, "vega": 2.7817, "theta": -0.112, "rho": 3.0634, "theo": 94.6512, "change": 7.8, "open": 95.5, "high": 95.5, "low": 95.3, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-11-06T13:53:54", "percent_change": 8.91429, "prev_day_close": 95.75}, {"option": "DE271217P00720000", "bid": 111.0, "bid_size": 19.0, "ask": 118.0, "ask_size": 20.0, "iv": 0.3604, "open_interest": 3.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0017, "vega": 2.7482, "theta": -0.1236, "rho": -3.2201, "theo": 114.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-09-15T11:30:08", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "DE271217C00740000", "bid": 84.0, "bid_size": 27.0, "ask": 91.0, "ask_size": 44.0, "iv": 0.3625, "open_interest": 141.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0016, "vega": 2.8019, "theta": -0.1133, "rho": 2.9362, "theo": 86.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.1, "last_trade_time": "2026-10-19T10:38:22", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "DE271217P00740000", "bid": 122.4, "bid_size": 19.0, "ask": 130.0, "ask_size": 20.0, "iv": 0.3579, "open_interest": 14.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0018, "vega": 2.7433, "theta": -0.124, "rho": -3.3414, "theo": 126.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.92, "last_trade_time": "2026-11-05T11:54:30", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "DE271217C00760000", "bid": 76.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 12.0, "iv": 0.3601, "open_interest": 78.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0016, "vega": 2.807, "theta": -0.114, "rho": 2.802, "theo": 79.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-11-04T15:19:58", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "DE271217P00760000", "bid": 134.6, "bid_size": 10.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0018, "vega": 2.7248, "theta": -0.1236, "rho": -3.4519, "theo": 139.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "DE271217C00780000", "bid": 69.2, "bid_size": 9.0, "ask": 77.5, "ask_size": 16.0, "iv": 0.3591, "open_interest": 101.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0016, "vega": 2.799, "theta": -0.114, "rho": 2.6693, "theo": 72.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-10-09T10:01:15", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "DE271217P00780000", "bid": 148.0, "bid_size": 9.0, "ask": 155.0, "ask_size": 7.0, "iv": 0.3535, "open_interest": 10.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0018, "vega": 2.6835, "theta": -0.1226, "rho": -3.5236, "theo": 152.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.0, "last_trade_time": "2026-10-01T10:36:17", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "DE271217C00800000", "bid": 63.2, "bid_size": 29.0, "ask": 70.7, "ask_size": 46.0, "iv": 0.3572, "open_interest": 141.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0016, "vega": 2.7784, "theta": -0.1134, "rho": 2.5365, "theo": 66.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-05T11:54:33", "percent_change": 0.0, "prev_day_close": 66.9499988555908}, {"option": "DE271217P00800000", "bid": 162.0, "bid_size": 8.0, "ask": 169.0, "ask_size": 8.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0018, "vega": 2.6221, "theta": -0.1211, "rho": -3.603, "theo": 166.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "DE271217C00820000", "bid": 58.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.3572, "open_interest": 84.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0016, "vega": 2.745, "theta": -0.1123, "rho": 2.4016, "theo": 61.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-10-20T09:30:21", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "DE271217P00820000", "bid": 176.0, "bid_size": 9.0, "ask": 183.0, "ask_size": 6.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0018, "vega": 2.5376, "theta": -0.1188, "rho": -3.5906, "theo": 180.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "DE271217C00840000", "bid": 53.0, "bid_size": 7.0, "ask": 59.9, "ask_size": 11.0, "iv": 0.3572, "open_interest": 37.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0015, "vega": 2.7026, "theta": -0.1107, "rho": 2.2726, "theo": 55.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-08T10:57:56", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "DE271217P00840000", "bid": 191.0, "bid_size": 7.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0018, "vega": 2.4418, "theta": -0.1159, "rho": -3.5478, "theo": 195.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "DE271217C00860000", "bid": 47.8, "bid_size": 7.0, "ask": 54.7, "ask_size": 11.0, "iv": 0.3551, "open_interest": 20.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0015, "vega": 2.6499, "theta": -0.1086, "rho": 2.1435, "theo": 50.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.67, "last_trade_time": "2026-10-08T12:12:25", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "DE271217P00860000", "bid": 206.0, "bid_size": 8.0, "ask": 213.0, "ask_size": 4.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0018, "vega": 2.3456, "theta": -0.1126, "rho": -3.5881, "theo": 210.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "DE271217C00880000", "bid": 43.1, "bid_size": 7.0, "ask": 51.0, "ask_size": 12.0, "iv": 0.3555, "open_interest": 17.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0015, "vega": 2.5883, "theta": -0.1062, "rho": 2.017, "theo": 46.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.86, "last_trade_time": "2026-09-16T12:59:04", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "DE271217P00880000", "bid": 222.0, "bid_size": 8.0, "ask": 231.0, "ask_size": 7.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0018, "vega": 2.213, "theta": -0.109, "rho": -3.5126, "theo": 226.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "DE271217C00900000", "bid": 38.8, "bid_size": 7.0, "ask": 45.9, "ask_size": 13.0, "iv": 0.3525, "open_interest": 6.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0014, "vega": 2.5216, "theta": -0.1034, "rho": 1.8976, "theo": 42.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-09-22T15:56:00", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "DE271217P00900000", "bid": 239.0, "bid_size": 8.0, "ask": 246.0, "ask_size": 6.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0018, "vega": 2.0571, "theta": -0.1052, "rho": -3.3405, "theo": 243.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "DE271217C00920000", "bid": 35.0, "bid_size": 7.0, "ask": 43.0, "ask_size": 12.0, "iv": 0.3535, "open_interest": 9.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0014, "vega": 2.4477, "theta": -0.1004, "rho": 1.7794, "theo": 38.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-10-14T15:09:43", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "DE271217P00920000", "bid": 256.0, "bid_size": 7.0, "ask": 264.0, "ask_size": 7.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0018, "vega": 1.9364, "theta": -0.1021, "rho": -3.1911, "theo": 259.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "DE271217C00940000", "bid": 31.8, "bid_size": 5.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0014, "vega": 2.3684, "theta": -0.0971, "rho": 1.6657, "theo": 35.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-09-02T10:27:12", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "DE271217P00940000", "bid": 273.0, "bid_size": 7.0, "ask": 282.0, "ask_size": 2.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0018, "vega": 1.7666, "theta": -0.0986, "rho": -3.0366, "theo": 277.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "DE271217C00960000", "bid": 28.1, "bid_size": 11.0, "ask": 36.2, "ask_size": 14.0, "iv": 0.3515, "open_interest": 30.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.0013, "vega": 2.2874, "theta": -0.0937, "rho": 1.5595, "theo": 31.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-02T09:43:45", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "DE271217P00960000", "bid": 291.0, "bid_size": 8.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0018, "vega": 1.5465, "theta": -0.0959, "rho": -2.744, "theo": 294.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.399993896484}, {"option": "DE271217C00980000", "bid": 25.4, "bid_size": 11.0, "ask": 33.1, "ask_size": 12.0, "iv": 0.351, "open_interest": 8.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0013, "vega": 2.2026, "theta": -0.0902, "rho": 1.456, "theo": 29.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-09-22T15:51:43", "percent_change": 0.0, "prev_day_close": 29.2499990463257}, {"option": "DE271217P00980000", "bid": 309.0, "bid_size": 8.0, "ask": 317.0, "ask_size": 4.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0018, "vega": 1.3911, "theta": -0.0936, "rho": -2.3704, "theo": 312.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "DE271217C01000000", "bid": 23.0, "bid_size": 11.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0012, "vega": 2.1146, "theta": -0.0865, "rho": 1.3569, "theo": 26.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "DE271217P01000000", "bid": 328.0, "bid_size": 8.0, "ask": 336.0, "ask_size": 3.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0019, "vega": 1.1982, "theta": -0.0913, "rho": -2.19, "theo": 331.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "DE271217C01020000", "bid": 20.7, "bid_size": 12.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0012, "vega": 2.0276, "theta": -0.0829, "rho": 1.2654, "theo": 23.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DE271217P01020000", "bid": 347.0, "bid_size": 7.0, "ask": 354.0, "ask_size": 3.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0018, "vega": 0.9457, "theta": -0.0803, "rho": -1.8097, "theo": 349.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.5}, {"option": "DE271217C01040000", "bid": 18.0, "bid_size": 11.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0011, "vega": 1.9402, "theta": -0.0792, "rho": 1.1778, "theo": 21.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T11:39:26", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DE271217P01040000", "bid": 365.0, "bid_size": 8.0, "ask": 373.9, "ask_size": 7.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0016, "vega": 0.6114, "theta": -0.0951, "rho": -0.9689, "theo": 368.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "DE280121C00230000", "bid": 447.0, "bid_size": 3.0, "ask": 456.0, "ask_size": 3.0, "iv": 0.5065, "open_interest": 5.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.1722, "theta": 0.0, "rho": 2.4309, "theo": 451.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.55, "last_trade_time": "2026-10-23T15:21:51", "percent_change": 0.0, "prev_day_close": 453.5}, {"option": "DE280121P00230000", "bid": 0.15, "bid_size": 9.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.478, "open_interest": 142.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.1768, "theta": -0.009, "rho": -0.0803, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T09:39:22", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "DE280121C00240000", "bid": 437.0, "bid_size": 3.0, "ask": 446.0, "ask_size": 3.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.1945, "theta": 0.0, "rho": 2.5259, "theo": 441.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.98, "last_trade_time": "2026-08-13T10:00:47", "percent_change": 0.0, "prev_day_close": 444.5}, {"option": "DE280121P00240000", "bid": 0.15, "bid_size": 9.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.465, "open_interest": 74.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.2025, "theta": -0.0102, "rho": -0.0936, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T12:34:30", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "DE280121C00250000", "bid": 428.0, "bid_size": 3.0, "ask": 437.0, "ask_size": 3.0, "iv": 0.4676, "open_interest": 10.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.2186, "theta": 0.0, "rho": 2.62, "theo": 432.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 431.83, "last_trade_time": "2026-10-02T10:11:28", "percent_change": 0.0, "prev_day_close": 435.0}, {"option": "DE280121P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.4551, "open_interest": 75.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0001, "vega": 0.2308, "theta": -0.0115, "rho": -0.1085, "theo": 1.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:01:11", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DE280121C00260000", "bid": 419.0, "bid_size": 3.0, "ask": 428.0, "ask_size": 3.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.2556, "theta": 0.0, "rho": 2.7118, "theo": 423.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 367.5, "last_trade_time": "2026-08-05T13:16:55", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "DE280121P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4582, "open_interest": 11.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0001, "vega": 0.2615, "theta": -0.0129, "rho": -0.126, "theo": 1.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T13:15:57", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DE280121C00270000", "bid": 410.0, "bid_size": 3.0, "ask": 419.0, "ask_size": 3.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.2856, "theta": 0.0, "rho": 2.801, "theo": 414.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.5}, {"option": "DE280121P00270000", "bid": 0.35, "bid_size": 11.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.449, "open_interest": 21.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.2948, "theta": -0.0144, "rho": -0.1444, "theo": 2.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-01T12:10:37", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "DE280121C00280000", "bid": 401.0, "bid_size": 3.0, "ask": 410.0, "ask_size": 3.0, "iv": 0.4683, "open_interest": 3.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0001, "vega": 0.3166, "theta": 0.0, "rho": 2.8892, "theo": 405.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.08, "last_trade_time": "2026-09-23T14:16:08", "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "DE280121P00280000", "bid": 0.95, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.4421, "open_interest": 15.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0001, "vega": 0.3302, "theta": -0.016, "rho": -0.1653, "theo": 2.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-02T12:59:17", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "DE280121C00290000", "bid": 392.0, "bid_size": 7.0, "ask": 400.0, "ask_size": 7.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0001, "vega": 0.3633, "theta": 0.0, "rho": 2.9759, "theo": 395.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.02, "last_trade_time": "2025-11-10T14:52:21", "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "DE280121P00290000", "bid": 0.05, "bid_size": 11.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.4234, "open_interest": 19.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0001, "vega": 0.3711, "theta": -0.0178, "rho": -0.1897, "theo": 2.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-21T14:20:32", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "DE280121C00300000", "bid": 383.0, "bid_size": 7.0, "ask": 391.0, "ask_size": 7.0, "iv": 0.4474, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0002, "vega": 0.4023, "theta": 0.0, "rho": 3.0577, "theo": 386.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.0, "last_trade_time": "2026-02-12T11:05:26", "percent_change": 0.0, "prev_day_close": 389.0}, {"option": "DE280121P00300000", "bid": 2.2, "bid_size": 16.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.4384, "open_interest": 26.0, "volume": 2.0, "delta": -0.0234, "gamma": 0.0002, "vega": 0.4118, "theta": -0.0196, "rho": -0.2145, "theo": 3.3102, "change": -0.645, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T09:37:52", "percent_change": -16.6452, "prev_day_close": 3.15000009536743}, {"option": "DE280121C00310000", "bid": 374.0, "bid_size": 11.0, "ask": 382.0, "ask_size": 11.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.442, "theta": 0.0, "rho": 3.1381, "theo": 377.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.56, "last_trade_time": "2025-11-10T14:52:21", "percent_change": 0.0, "prev_day_close": 380.0}, {"option": "DE280121P00310000", "bid": 2.8, "bid_size": 18.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.4388, "open_interest": 14.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0002, "vega": 0.4568, "theta": -0.0216, "rho": -0.2431, "theo": 3.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-01T12:10:37", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DE280121C00320000", "bid": 365.0, "bid_size": 7.0, "ask": 373.0, "ask_size": 6.0, "iv": 0.4374, "open_interest": 3.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0002, "vega": 0.497, "theta": 0.0, "rho": 3.219, "theo": 368.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.5, "last_trade_time": "2026-09-02T13:40:21", "percent_change": 0.0, "prev_day_close": 371.0}, {"option": "DE280121P00320000", "bid": 2.35, "bid_size": 11.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.4447, "open_interest": 17.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0002, "vega": 0.5057, "theta": -0.0237, "rho": -0.2736, "theo": 4.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-01T12:10:37", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "DE280121C00330000", "bid": 356.0, "bid_size": 7.0, "ask": 364.0, "ask_size": 7.0, "iv": 0.4312, "open_interest": 25.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0002, "vega": 0.5456, "theta": 0.0, "rho": 3.2918, "theo": 360.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.0, "last_trade_time": "2026-09-29T10:10:54", "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "DE280121P00330000", "bid": 3.4, "bid_size": 7.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4298, "open_interest": 12.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0002, "vega": 0.5569, "theta": -0.0259, "rho": -0.308, "theo": 4.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-02T12:59:17", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DE280121C00340000", "bid": 347.0, "bid_size": 9.0, "ask": 355.0, "ask_size": 7.0, "iv": 0.4246, "open_interest": 22.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0003, "vega": 0.595, "theta": 0.0, "rho": 3.3625, "theo": 351.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.98, "last_trade_time": "2026-09-29T10:09:16", "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "DE280121P00340000", "bid": 4.0, "bid_size": 7.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.4346, "open_interest": 20.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0003, "vega": 0.6103, "theta": -0.0282, "rho": -0.3437, "theo": 5.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-01T12:06:19", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DE280121C00350000", "bid": 338.0, "bid_size": 7.0, "ask": 346.0, "ask_size": 3.0, "iv": 0.4176, "open_interest": 26.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0003, "vega": 0.6571, "theta": 0.0, "rho": 3.4368, "theo": 342.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 352.6, "last_trade_time": "2026-09-29T10:11:34", "percent_change": 0.0, "prev_day_close": 344.5}, {"option": "DE280121P00350000", "bid": 4.6, "bid_size": 5.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.4295, "open_interest": 26.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0003, "vega": 0.6651, "theta": -0.0306, "rho": -0.384, "theo": 6.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-10-01T12:05:13", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DE280121C00360000", "bid": 330.0, "bid_size": 13.0, "ask": 337.0, "ask_size": 11.0, "iv": 0.4176, "open_interest": 5.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0003, "vega": 0.7147, "theta": 0.0, "rho": 3.4995, "theo": 333.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.16, "last_trade_time": "2026-05-28T14:31:56", "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "DE280121P00360000", "bid": 5.5, "bid_size": 21.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.4225, "open_interest": 35.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0003, "vega": 0.7294, "theta": -0.0332, "rho": -0.4277, "theo": 7.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-02T12:59:17", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DE280121C00370000", "bid": 321.0, "bid_size": 11.0, "ask": 329.0, "ask_size": 11.0, "iv": 0.4162, "open_interest": 2.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0003, "vega": 0.7739, "theta": 0.0, "rho": 3.5586, "theo": 325.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2025-12-23T10:28:20", "percent_change": 0.0, "prev_day_close": 326.550003051758}, {"option": "DE280121P00370000", "bid": 6.0, "bid_size": 16.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.4151, "open_interest": 7.0, "volume": 1.0, "delta": -0.0522, "gamma": 0.0004, "vega": 0.7889, "theta": -0.0358, "rho": -0.4722, "theo": 7.8766, "change": -0.54, "open": 7.46, "high": 7.46, "low": 7.46, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-06T09:37:52", "percent_change": -6.75, "prev_day_close": 7.7999997138977}, {"option": "DE280121C00380000", "bid": 313.0, "bid_size": 8.0, "ask": 320.0, "ask_size": 11.0, "iv": 0.4137, "open_interest": 4.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0004, "vega": 0.8419, "theta": -0.0001, "rho": 3.6194, "theo": 316.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.38, "last_trade_time": "2026-01-16T09:47:05", "percent_change": 0.0, "prev_day_close": 318.25}, {"option": "DE280121P00380000", "bid": 4.0, "bid_size": 21.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.4105, "open_interest": 47.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0004, "vega": 0.8545, "theta": -0.0385, "rho": -0.5232, "theo": 8.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-10-01T12:05:13", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DE280121C00390000", "bid": 304.0, "bid_size": 7.0, "ask": 312.0, "ask_size": 6.0, "iv": 0.4103, "open_interest": 13.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0004, "vega": 0.9075, "theta": -0.004, "rho": 3.6764, "theo": 308.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.0, "last_trade_time": "2026-06-04T10:58:48", "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "DE280121P00390000", "bid": 5.4, "bid_size": 11.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.3972, "open_interest": 7.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0004, "vega": 0.9201, "theta": -0.0413, "rho": -0.5758, "theo": 9.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-10-01T13:25:54", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "DE280121C00400000", "bid": 295.0, "bid_size": 8.0, "ask": 303.0, "ask_size": 3.0, "iv": 0.4008, "open_interest": 27.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0004, "vega": 0.9749, "theta": -0.0079, "rho": 3.7233, "theo": 299.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.76, "last_trade_time": "2026-09-01T10:41:00", "percent_change": 0.0, "prev_day_close": 302.0}, {"option": "DE280121P00400000", "bid": 9.2, "bid_size": 5.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.42, "open_interest": 60.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0004, "vega": 0.9953, "theta": -0.0442, "rho": -0.633, "theo": 10.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-15T12:57:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DE280121C00410000", "bid": 287.4, "bid_size": 8.0, "ask": 295.0, "ask_size": 6.0, "iv": 0.4034, "open_interest": 6.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0005, "vega": 1.0486, "theta": -0.0119, "rho": 3.7713, "theo": 291.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.71, "last_trade_time": "2026-09-23T10:19:08", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "DE280121P00410000", "bid": 9.9, "bid_size": 11.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.4051, "open_interest": 5.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0005, "vega": 1.0626, "theta": -0.0472, "rho": -0.6921, "theo": 12.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-01-09T15:03:02", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DE280121C00420000", "bid": 279.0, "bid_size": 9.0, "ask": 287.0, "ask_size": 7.0, "iv": 0.4007, "open_interest": 12.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0005, "vega": 1.1208, "theta": -0.0159, "rho": 3.8192, "theo": 283.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.4, "last_trade_time": "2026-08-14T13:42:33", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "DE280121P00420000", "bid": 10.3, "bid_size": 11.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.398, "open_interest": 56.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0005, "vega": 1.1369, "theta": -0.0502, "rho": -0.7581, "theo": 13.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-01T13:25:54", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DE280121C00430000", "bid": 271.0, "bid_size": 8.0, "ask": 279.0, "ask_size": 6.0, "iv": 0.399, "open_interest": 4.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0006, "vega": 1.1935, "theta": -0.02, "rho": 3.8554, "theo": 275.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.5, "last_trade_time": "2026-10-02T10:43:26", "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "DE280121P00430000", "bid": 11.9, "bid_size": 11.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.3983, "open_interest": 12.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0006, "vega": 1.2128, "theta": -0.0532, "rho": -0.823, "theo": 14.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-06T12:46:12", "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "DE280121C00440000", "bid": 263.0, "bid_size": 9.0, "ask": 271.0, "ask_size": 7.0, "iv": 0.3965, "open_interest": 3.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0006, "vega": 1.272, "theta": -0.0241, "rho": 3.9098, "theo": 267.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.0, "last_trade_time": "2026-08-24T11:41:22", "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "DE280121P00440000", "bid": 13.6, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.3993, "open_interest": 6.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0006, "vega": 1.2933, "theta": -0.0563, "rho": -0.8926, "theo": 16.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-05-27T13:15:57", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "DE280121C00450000", "bid": 255.0, "bid_size": 8.0, "ask": 263.0, "ask_size": 7.0, "iv": 0.3932, "open_interest": 18.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0006, "vega": 1.3487, "theta": -0.0282, "rho": 3.9611, "theo": 259.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.5, "last_trade_time": "2026-10-07T13:22:16", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "DE280121P00450000", "bid": 14.0, "bid_size": 11.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.393, "open_interest": 15.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0006, "vega": 1.3666, "theta": -0.0595, "rho": -0.9678, "theo": 18.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-02T11:51:19", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "DE280121C00460000", "bid": 247.0, "bid_size": 9.0, "ask": 256.0, "ask_size": 8.0, "iv": 0.3928, "open_interest": 4.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0007, "vega": 1.4257, "theta": -0.0323, "rho": 4.0908, "theo": 251.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 266.89, "last_trade_time": "2026-09-02T11:27:23", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "DE280121P00460000", "bid": 17.1, "bid_size": 11.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.3955, "open_interest": 30.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0007, "vega": 1.4458, "theta": -0.0626, "rho": -1.0492, "theo": 19.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-07T10:34:10", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "DE280121C00470000", "bid": 240.0, "bid_size": 8.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.3915, "open_interest": 7.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0007, "vega": 1.5038, "theta": -0.0364, "rho": 4.1549, "theo": 243.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.0, "last_trade_time": "2026-10-29T13:16:09", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "DE280121P00470000", "bid": 17.9, "bid_size": 11.0, "ask": 24.8, "ask_size": 14.0, "iv": 0.3895, "open_interest": 73.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0007, "vega": 1.5275, "theta": -0.0658, "rho": -1.1218, "theo": 21.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.66, "last_trade_time": "2026-10-01T13:25:54", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "DE280121C00480000", "bid": 233.0, "bid_size": 7.0, "ask": 241.0, "ask_size": 8.0, "iv": 0.3926, "open_interest": 15.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0008, "vega": 1.5828, "theta": -0.0405, "rho": 4.1681, "theo": 236.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.82, "last_trade_time": "2026-09-03T10:05:10", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "DE280121P00480000", "bid": 21.0, "bid_size": 22.0, "ask": 24.8, "ask_size": 18.0, "iv": 0.3847, "open_interest": 31.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0008, "vega": 1.6089, "theta": -0.069, "rho": -1.2096, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T13:00:04", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "DE280121C00490000", "bid": 225.0, "bid_size": 8.0, "ask": 233.0, "ask_size": 6.0, "iv": 0.3866, "open_interest": 2.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0008, "vega": 1.6614, "theta": -0.0445, "rho": 4.1763, "theo": 229.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.88, "last_trade_time": "2026-10-13T13:15:27", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "DE280121P00490000", "bid": 21.6, "bid_size": 11.0, "ask": 29.3, "ask_size": 14.0, "iv": 0.3854, "open_interest": 26.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0008, "vega": 1.6842, "theta": -0.0721, "rho": -1.2929, "theo": 25.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-09T15:17:18", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "DE280121C00500000", "bid": 218.0, "bid_size": 22.0, "ask": 226.0, "ask_size": 19.0, "iv": 0.3861, "open_interest": 26.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0008, "vega": 1.7386, "theta": -0.0485, "rho": 4.1814, "theo": 221.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.5, "last_trade_time": "2026-10-27T15:46:55", "percent_change": 0.0, "prev_day_close": 223.550003051758}, {"option": "DE280121P00500000", "bid": 25.4, "bid_size": 25.0, "ask": 31.9, "ask_size": 23.0, "iv": 0.389, "open_interest": 46.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0009, "vega": 1.7648, "theta": -0.0752, "rho": -1.3869, "theo": 28.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.79, "last_trade_time": "2026-09-01T10:10:25", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "DE280121C00510000", "bid": 211.0, "bid_size": 28.0, "ask": 219.0, "ask_size": 25.0, "iv": 0.3848, "open_interest": 102.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0009, "vega": 1.8155, "theta": -0.0525, "rho": 4.1821, "theo": 214.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.4, "last_trade_time": "2026-10-26T13:00:51", "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "DE280121P00510000", "bid": 27.6, "bid_size": 22.0, "ask": 33.8, "ask_size": 23.0, "iv": 0.3851, "open_interest": 56.0, "volume": 1.0, "delta": -0.1689, "gamma": 0.0009, "vega": 1.8443, "theta": -0.0783, "rho": -1.4716, "theo": 30.4457, "change": -0.49, "open": 30.51, "high": 30.51, "low": 30.51, "tick": "down", "last_trade_price": 30.51, "last_trade_time": "2026-11-06T13:14:11", "percent_change": -1.58065, "prev_day_close": 30.6999998092651}, {"option": "DE280121C00520000", "bid": 204.0, "bid_size": 21.0, "ask": 212.0, "ask_size": 19.0, "iv": 0.3829, "open_interest": 13.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0009, "vega": 1.8925, "theta": -0.0563, "rho": 4.1768, "theo": 207.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-10-02T14:23:21", "percent_change": 0.0, "prev_day_close": 209.550003051758}, {"option": "DE280121P00520000", "bid": 30.2, "bid_size": 20.0, "ask": 36.3, "ask_size": 23.0, "iv": 0.3833, "open_interest": 18.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.001, "vega": 1.9247, "theta": -0.0813, "rho": -1.5714, "theo": 33.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.86, "last_trade_time": "2026-08-31T15:39:41", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "DE280121C00530000", "bid": 197.1, "bid_size": 8.0, "ask": 205.0, "ask_size": 7.0, "iv": 0.3806, "open_interest": 4.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.001, "vega": 1.9682, "theta": -0.0601, "rho": 4.1664, "theo": 201.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.36, "last_trade_time": "2026-10-07T14:13:38", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "DE280121P00530000", "bid": 32.9, "bid_size": 8.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.3819, "open_interest": 42.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.001, "vega": 1.9955, "theta": -0.0843, "rho": -1.6645, "theo": 35.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-09-01T12:30:30", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "DE280121C00540000", "bid": 191.0, "bid_size": 3.0, "ask": 199.0, "ask_size": 8.0, "iv": 0.3821, "open_interest": 15.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.001, "vega": 2.0415, "theta": -0.0638, "rho": 4.1531, "theo": 194.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.95, "last_trade_time": "2026-10-22T14:07:31", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DE280121P00540000", "bid": 34.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.3761, "open_interest": 18.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0011, "vega": 2.0735, "theta": -0.0872, "rho": -1.7662, "theo": 38.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-10-06T10:19:55", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "DE280121C00550000", "bid": 184.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 11.0, "iv": 0.3783, "open_interest": 46.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.001, "vega": 2.1128, "theta": -0.0674, "rho": 4.1364, "theo": 187.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-10-09T15:55:46", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "DE280121P00550000", "bid": 38.3, "bid_size": 7.0, "ask": 46.0, "ask_size": 14.0, "iv": 0.3802, "open_interest": 69.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0011, "vega": 2.1438, "theta": -0.09, "rho": -1.8586, "theo": 41.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.3, "last_trade_time": "2026-10-16T12:23:56", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "DE280121C00560000", "bid": 177.9, "bid_size": 6.0, "ask": 186.0, "ask_size": 9.0, "iv": 0.3785, "open_interest": 24.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0011, "vega": 2.1831, "theta": -0.0709, "rho": 4.1142, "theo": 181.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.48, "last_trade_time": "2026-09-03T11:43:45", "percent_change": 0.0, "prev_day_close": 183.400001525879}, {"option": "DE280121P00560000", "bid": 41.2, "bid_size": 11.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.3755, "open_interest": 9.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0011, "vega": 2.2191, "theta": -0.0927, "rho": -1.9656, "theo": 44.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.14, "last_trade_time": "2026-08-25T14:28:02", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "DE280121C00570000", "bid": 171.0, "bid_size": 9.0, "ask": 178.5, "ask_size": 8.0, "iv": 0.3728, "open_interest": 23.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0011, "vega": 2.2515, "theta": -0.0743, "rho": 4.0868, "theo": 175.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.55, "last_trade_time": "2026-10-27T13:31:18", "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "DE280121P00570000", "bid": 43.0, "bid_size": 12.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.3709, "open_interest": 11.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0012, "vega": 2.2822, "theta": -0.0953, "rho": -2.0689, "theo": 48.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.44, "last_trade_time": "2026-10-06T10:24:37", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "DE280121C00580000", "bid": 165.0, "bid_size": 9.0, "ask": 174.0, "ask_size": 10.0, "iv": 0.3752, "open_interest": 27.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0012, "vega": 2.3167, "theta": -0.0775, "rho": 4.0565, "theo": 169.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.48, "last_trade_time": "2026-10-16T12:35:29", "percent_change": 0.0, "prev_day_close": 170.699996948242}, {"option": "DE280121P00580000", "bid": 48.5, "bid_size": 7.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.3763, "open_interest": 7.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0012, "vega": 2.3467, "theta": -0.0979, "rho": -2.1689, "theo": 51.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.22, "last_trade_time": "2026-10-01T09:39:52", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "DE280121C00590000", "bid": 161.0, "bid_size": 10.0, "ask": 168.0, "ask_size": 40.0, "iv": 0.3779, "open_interest": 62.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0012, "vega": 2.3788, "theta": -0.0806, "rho": 4.0242, "theo": 163.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.3, "last_trade_time": "2026-11-05T11:47:22", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "DE280121P00590000", "bid": 52.4, "bid_size": 19.0, "ask": 59.0, "ask_size": 22.0, "iv": 0.3745, "open_interest": 3.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0013, "vega": 2.4102, "theta": -0.1003, "rho": -2.2698, "theo": 55.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-09-28T11:25:13", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "DE280121C00600000", "bid": 155.0, "bid_size": 12.0, "ask": 161.0, "ask_size": 38.0, "iv": 0.3738, "open_interest": 258.0, "volume": 10.0, "delta": 0.7297, "gamma": 0.0012, "vega": 2.4383, "theta": -0.0835, "rho": 3.9878, "theo": 157.2454, "change": 10.55, "open": 159.5, "high": 160.35, "low": 159.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-11-06T10:20:29", "percent_change": 7.10677, "prev_day_close": 158.0}, {"option": "DE280121P00600000", "bid": 55.0, "bid_size": 31.0, "ask": 63.0, "ask_size": 39.0, "iv": 0.3712, "open_interest": 332.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0013, "vega": 2.4701, "theta": -0.1025, "rho": -2.3718, "theo": 58.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.58, "last_trade_time": "2026-11-03T11:04:17", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "DE280121C00620000", "bid": 143.0, "bid_size": 18.0, "ask": 149.8, "ask_size": 30.0, "iv": 0.3697, "open_interest": 29.0, "volume": 2.0, "delta": 0.7027, "gamma": 0.0013, "vega": 2.5493, "theta": -0.089, "rho": 3.9012, "theo": 146.0706, "change": 10.8, "open": 148.0, "high": 148.3, "low": 148.0, "tick": "up", "last_trade_price": 148.3, "last_trade_time": "2026-11-06T10:18:57", "percent_change": 7.85455, "prev_day_close": 146.400001525879}, {"option": "DE280121P00620000", "bid": 64.0, "bid_size": 19.0, "ask": 71.0, "ask_size": 19.0, "iv": 0.3707, "open_interest": 3.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0014, "vega": 2.5741, "theta": -0.1066, "rho": -2.5716, "theo": 66.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-10-19T15:58:55", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "DE280121C00640000", "bid": 133.0, "bid_size": 14.0, "ask": 140.0, "ask_size": 46.0, "iv": 0.3701, "open_interest": 127.0, "volume": 4.0, "delta": 0.675, "gamma": 0.0014, "vega": 2.6456, "theta": -0.0937, "rho": 3.8072, "theo": 135.4934, "change": 10.25, "open": 137.3, "high": 137.8, "low": 137.3, "tick": "down", "last_trade_price": 137.6, "last_trade_time": "2026-11-06T10:18:09", "percent_change": 8.04869, "prev_day_close": 136.5}, {"option": "DE280121P00640000", "bid": 72.0, "bid_size": 18.0, "ask": 80.0, "ask_size": 21.0, "iv": 0.3676, "open_interest": 20.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0015, "vega": 2.6658, "theta": -0.1102, "rho": -2.773, "theo": 75.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.6, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "DE280121C00660000", "bid": 121.7, "bid_size": 31.0, "ask": 130.0, "ask_size": 32.0, "iv": 0.3656, "open_interest": 48.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0014, "vega": 2.7285, "theta": -0.0979, "rho": 3.6993, "theo": 125.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.3, "last_trade_time": "2026-10-21T10:15:30", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "DE280121P00660000", "bid": 80.1, "bid_size": 31.0, "ask": 85.5, "ask_size": 4.0, "iv": 0.3563, "open_interest": 36.0, "volume": 27.0, "delta": -0.3762, "gamma": 0.0015, "vega": 2.7409, "theta": -0.1132, "rho": -2.9811, "theo": 85.0098, "change": -2.4, "open": 85.4, "high": 85.4, "low": 84.4, "tick": "no_change", "last_trade_price": 84.6, "last_trade_time": "2026-11-06T13:13:06", "percent_change": -2.75862, "prev_day_close": 83.5}, {"option": "DE280121C00680000", "bid": 113.0, "bid_size": 20.0, "ask": 120.0, "ask_size": 43.0, "iv": 0.364, "open_interest": 93.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0014, "vega": 2.7965, "theta": -0.1013, "rho": 3.5842, "theo": 116.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.2, "last_trade_time": "2026-11-02T13:38:16", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "DE280121P00680000", "bid": 92.0, "bid_size": 19.0, "ask": 99.0, "ask_size": 21.0, "iv": 0.3645, "open_interest": 43.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0016, "vega": 2.7975, "theta": -0.1156, "rho": -3.1588, "theo": 94.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-10-26T13:31:07", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "DE280121C00700000", "bid": 104.0, "bid_size": 8.0, "ask": 110.7, "ask_size": 13.0, "iv": 0.3613, "open_interest": 134.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0015, "vega": 2.8495, "theta": -0.1041, "rho": 3.463, "theo": 107.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.57, "last_trade_time": "2026-11-04T14:08:12", "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "DE280121P00700000", "bid": 101.8, "bid_size": 9.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.3602, "open_interest": 48.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0016, "vega": 2.8343, "theta": -0.1175, "rho": -3.3226, "theo": 105.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.6, "last_trade_time": "2026-10-26T13:00:00", "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "DE280121C00720000", "bid": 96.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 17.0, "iv": 0.3613, "open_interest": 373.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0015, "vega": 2.8877, "theta": -0.1062, "rho": 3.3326, "theo": 99.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.42, "last_trade_time": "2026-11-04T14:08:12", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "DE280121P00720000", "bid": 112.0, "bid_size": 10.0, "ask": 120.0, "ask_size": 12.0, "iv": 0.3562, "open_interest": 28.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0017, "vega": 2.8522, "theta": -0.1186, "rho": -3.4742, "theo": 116.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.3, "last_trade_time": "2026-10-14T10:14:51", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "DE280121C00740000", "bid": 88.0, "bid_size": 7.0, "ask": 96.0, "ask_size": 13.0, "iv": 0.3607, "open_interest": 81.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0015, "vega": 2.9116, "theta": -0.1076, "rho": 3.2027, "theo": 91.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.01, "last_trade_time": "2026-10-29T14:35:41", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "DE280121P00740000", "bid": 124.0, "bid_size": 9.0, "ask": 132.0, "ask_size": 9.0, "iv": 0.3551, "open_interest": 20.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0017, "vega": 2.8474, "theta": -0.1194, "rho": -3.5634, "theo": 128.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.1, "last_trade_time": "2026-09-28T12:27:21", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "DE280121C00760000", "bid": 80.8, "bid_size": 7.0, "ask": 88.0, "ask_size": 15.0, "iv": 0.3582, "open_interest": 103.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0015, "vega": 2.9211, "theta": -0.1084, "rho": 3.0662, "theo": 84.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-11-03T15:50:00", "percent_change": 0.0, "prev_day_close": 84.5500030517578}, {"option": "DE280121P00760000", "bid": 137.0, "bid_size": 9.0, "ask": 145.0, "ask_size": 10.0, "iv": 0.3556, "open_interest": 21.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0018, "vega": 2.8369, "theta": -0.1195, "rho": -3.7118, "theo": 141.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2026-10-01T10:24:36", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "DE280121C00780000", "bid": 74.0, "bid_size": 7.0, "ask": 81.2, "ask_size": 12.0, "iv": 0.3567, "open_interest": 57.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0015, "vega": 2.9174, "theta": -0.1087, "rho": 2.9289, "theo": 77.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-10-27T13:34:29", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "DE280121P00780000", "bid": 150.0, "bid_size": 10.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.3541, "open_interest": 10.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0018, "vega": 2.7953, "theta": -0.119, "rho": -3.7615, "theo": 154.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.6, "last_trade_time": "2026-10-02T10:13:08", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "DE280121C00800000", "bid": 67.6, "bid_size": 27.0, "ask": 74.9, "ask_size": 57.0, "iv": 0.3553, "open_interest": 561.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0015, "vega": 2.9019, "theta": -0.1084, "rho": 2.7939, "theo": 71.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.2, "last_trade_time": "2026-11-05T15:06:50", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "DE280121P00800000", "bid": 164.0, "bid_size": 9.0, "ask": 171.0, "ask_size": 9.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0018, "vega": 2.7328, "theta": -0.1182, "rho": -3.8495, "theo": 168.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "DE280121C00820000", "bid": 62.0, "bid_size": 11.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.3547, "open_interest": 58.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0015, "vega": 2.8738, "theta": -0.1076, "rho": 2.6551, "theo": 65.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-10-29T15:38:46", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "DE280121P00820000", "bid": 178.0, "bid_size": 8.0, "ask": 185.0, "ask_size": 6.0, "iv": 0.3506, "open_interest": 6.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0018, "vega": 2.6623, "theta": -0.1164, "rho": -3.8318, "theo": 182.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.3, "last_trade_time": "2026-10-05T10:56:49", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "DE280121C00840000", "bid": 56.5, "bid_size": 7.0, "ask": 64.0, "ask_size": 18.0, "iv": 0.3541, "open_interest": 177.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0015, "vega": 2.8361, "theta": -0.1064, "rho": 2.5208, "theo": 60.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-10-29T12:09:57", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "DE280121P00840000", "bid": 193.0, "bid_size": 7.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0018, "vega": 2.5594, "theta": -0.1144, "rho": -3.8026, "theo": 197.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "DE280121C00860000", "bid": 52.0, "bid_size": 11.0, "ask": 59.0, "ask_size": 13.0, "iv": 0.354, "open_interest": 11.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0015, "vega": 2.7897, "theta": -0.1048, "rho": 2.3896, "theo": 55.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-10-07T11:20:05", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "DE280121P00860000", "bid": 208.0, "bid_size": 8.0, "ask": 215.0, "ask_size": 1.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0018, "vega": 2.4719, "theta": -0.1117, "rho": -3.8758, "theo": 212.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "DE280121C00880000", "bid": 47.1, "bid_size": 5.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.3538, "open_interest": 11.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0014, "vega": 2.7334, "theta": -0.1028, "rho": 2.2577, "theo": 50.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T15:41:16", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "DE280121P00880000", "bid": 224.0, "bid_size": 7.0, "ask": 231.0, "ask_size": 4.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0018, "vega": 2.3338, "theta": -0.109, "rho": -3.7221, "theo": 228.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "DE280121C00900000", "bid": 43.0, "bid_size": 7.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.3539, "open_interest": 70.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0014, "vega": 2.6712, "theta": -0.1005, "rho": 2.1324, "theo": 46.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-10-30T10:45:58", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "DE280121P00900000", "bid": 240.0, "bid_size": 8.0, "ask": 247.0, "ask_size": 3.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0018, "vega": 2.1835, "theta": -0.1053, "rho": -3.5583, "theo": 244.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-09-24T09:38:25", "percent_change": 0.0, "prev_day_close": 243.349998474121}, {"option": "DE280121C00920000", "bid": 39.0, "bid_size": 5.0, "ask": 46.3, "ask_size": 12.0, "iv": 0.3516, "open_interest": 35.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0014, "vega": 2.6038, "theta": -0.098, "rho": 2.0116, "theo": 42.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-10-05T10:35:30", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "DE280121P00920000", "bid": 257.0, "bid_size": 8.0, "ask": 264.0, "ask_size": 3.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0018, "vega": 2.065, "theta": -0.1027, "rho": -3.5185, "theo": 261.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.050003051758}, {"option": "DE280121C00940000", "bid": 35.0, "bid_size": 12.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.3508, "open_interest": 80.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0013, "vega": 2.5294, "theta": -0.0952, "rho": 1.8919, "theo": 38.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-09-23T10:19:27", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "DE280121P00940000", "bid": 274.0, "bid_size": 8.0, "ask": 283.0, "ask_size": 7.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0018, "vega": 1.8839, "theta": -0.1003, "rho": -3.2811, "theo": 278.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.050003051758}, {"option": "DE280121C00960000", "bid": 32.0, "bid_size": 9.0, "ask": 39.6, "ask_size": 16.0, "iv": 0.3507, "open_interest": 57.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0013, "vega": 2.4517, "theta": -0.0923, "rho": 1.7789, "theo": 35.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.6, "last_trade_time": "2026-09-23T11:52:47", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "DE280121P00960000", "bid": 292.0, "bid_size": 8.0, "ask": 300.0, "ask_size": 3.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0018, "vega": 1.7021, "theta": -0.0963, "rho": -2.9705, "theo": 295.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "DE280121C00980000", "bid": 29.0, "bid_size": 11.0, "ask": 36.6, "ask_size": 13.0, "iv": 0.3504, "open_interest": 31.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0013, "vega": 2.3725, "theta": -0.0893, "rho": 1.6721, "theo": 32.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-09T14:14:03", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "DE280121P00980000", "bid": 310.0, "bid_size": 8.0, "ask": 318.5, "ask_size": 3.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0018, "vega": 1.5035, "theta": -0.0958, "rho": -2.653, "theo": 313.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "DE280121C01000000", "bid": 26.0, "bid_size": 11.0, "ask": 33.9, "ask_size": 12.0, "iv": 0.3497, "open_interest": 1.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0012, "vega": 2.2892, "theta": -0.0861, "rho": 1.5674, "theo": 29.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-16T13:39:15", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "DE280121P01000000", "bid": 328.0, "bid_size": 2.0, "ask": 336.0, "ask_size": 3.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0019, "vega": 1.319, "theta": -0.0949, "rho": -2.4315, "theo": 331.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.949996948242}, {"option": "DE280121C01020000", "bid": 23.4, "bid_size": 11.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0012, "vega": 2.2038, "theta": -0.0829, "rho": 1.4679, "theo": 27.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DE280121P01020000", "bid": 347.0, "bid_size": 8.0, "ask": 355.0, "ask_size": 3.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0019, "vega": 1.1533, "theta": -0.0926, "rho": -1.9044, "theo": 350.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.149993896484}, {"option": "DE280121C01040000", "bid": 21.1, "bid_size": 19.0, "ask": 29.0, "ask_size": 19.0, "iv": 0.3489, "open_interest": 30.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0011, "vega": 2.1197, "theta": -0.0797, "rho": 1.3758, "theo": 24.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T11:30:05", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "DE280121P01040000", "bid": 366.0, "bid_size": 8.0, "ask": 374.0, "ask_size": 3.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0018, "vega": 0.8261, "theta": -0.0936, "rho": -1.0846, "theo": 369.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.100006103516}, {"option": "DE290119C00320000", "bid": 380.0, "bid_size": 3.0, "ask": 388.0, "ask_size": 3.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0002, "vega": 1.0062, "theta": 0.0, "rho": 5.3636, "theo": 384.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.300003051758}, {"option": "DE290119P00320000", "bid": 6.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0003, "vega": 1.0354, "theta": -0.0254, "rho": -0.8957, "theo": 11.0019, "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": 10.4000000953674}, {"option": "DE290119C00330000", "bid": 372.0, "bid_size": 1.0, "ask": 380.0, "ask_size": 7.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0003, "vega": 1.0776, "theta": 0.0, "rho": 5.476, "theo": 376.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "DE290119P00330000", "bid": 7.0, "bid_size": 8.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.3991, "open_interest": 1.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0003, "vega": 1.1082, "theta": -0.0271, "rho": -0.972, "theo": 12.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-15T13:25:05", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DE290119C00340000", "bid": 364.0, "bid_size": 3.0, "ask": 372.9, "ask_size": 7.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0003, "vega": 1.1596, "theta": 0.0, "rho": 5.5733, "theo": 368.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.25, "last_trade_time": "2026-10-14T14:42:14", "percent_change": 0.0, "prev_day_close": 370.0}, {"option": "DE290119P00340000", "bid": 8.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4088, "open_interest": 119.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0003, "vega": 1.1815, "theta": -0.0287, "rho": -1.0575, "theo": 13.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-14T11:54:57", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DE290119C00350000", "bid": 356.0, "bid_size": 7.0, "ask": 365.0, "ask_size": 8.0, "iv": 0.4088, "open_interest": 2.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0003, "vega": 1.233, "theta": 0.0, "rho": 5.6682, "theo": 360.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 396.08, "last_trade_time": "2026-09-23T14:16:08", "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "DE290119P00350000", "bid": 9.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.404, "open_interest": 6.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0003, "vega": 1.2587, "theta": -0.0304, "rho": -1.1397, "theo": 14.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-05T14:11:56", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DE290119C00360000", "bid": 348.7, "bid_size": 1.0, "ask": 357.0, "ask_size": 7.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0003, "vega": 1.3053, "theta": 0.0, "rho": 5.7607, "theo": 352.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.5}, {"option": "DE290119P00360000", "bid": 10.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.3988, "open_interest": 5.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0004, "vega": 1.3394, "theta": -0.0321, "rho": -1.2313, "theo": 15.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-09-18T10:14:59", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DE290119C00370000", "bid": 341.0, "bid_size": 4.0, "ask": 349.0, "ask_size": 7.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0004, "vega": 1.3803, "theta": 0.0, "rho": 5.8515, "theo": 345.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "DE290119P00370000", "bid": 12.0, "bid_size": 5.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0004, "vega": 1.4245, "theta": -0.0339, "rho": -1.326, "theo": 17.2876, "change": 0.0, "open": 0.0, "high": 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": "DE290119C00380000", "bid": 333.0, "bid_size": 7.0, "ask": 342.0, "ask_size": 8.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0004, "vega": 1.4691, "theta": -0.0006, "rho": 5.9329, "theo": 337.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.5}, {"option": "DE290119P00380000", "bid": 13.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.3947, "open_interest": 7.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0004, "vega": 1.4998, "theta": -0.0357, "rho": -1.4291, "theo": 18.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-14T11:54:57", "percent_change": 0.0, "prev_day_close": 18.4000000953674}, {"option": "DE290119C00390000", "bid": 326.0, "bid_size": 7.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0004, "vega": 1.5494, "theta": -0.0032, "rho": 6.0051, "theo": 330.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "DE290119P00390000", "bid": 15.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.3951, "open_interest": 54.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0004, "vega": 1.5852, "theta": -0.0375, "rho": -1.5326, "theo": 20.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-15T13:25:05", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DE290119C00400000", "bid": 318.1, "bid_size": 6.0, "ask": 327.0, "ask_size": 7.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0004, "vega": 1.629, "theta": -0.0058, "rho": 6.0733, "theo": 322.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.5}, {"option": "DE290119P00400000", "bid": 17.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.3947, "open_interest": 65.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0004, "vega": 1.6657, "theta": -0.0393, "rho": -1.6337, "theo": 22.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T10:30:00", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DE290119C00410000", "bid": 311.0, "bid_size": 8.0, "ask": 319.8, "ask_size": 7.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0004, "vega": 1.7066, "theta": -0.0084, "rho": 6.14, "theo": 315.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "DE290119P00410000", "bid": 19.0, "bid_size": 8.0, "ask": 26.9, "ask_size": 16.0, "iv": 0.3876, "open_interest": 13.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0005, "vega": 1.7572, "theta": -0.0411, "rho": -1.7587, "theo": 23.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-09-23T11:33:40", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "DE290119C00420000", "bid": 304.2, "bid_size": 7.0, "ask": 312.5, "ask_size": 7.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0005, "vega": 1.7968, "theta": -0.011, "rho": 6.2073, "theo": 308.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "DE290119P00420000", "bid": 21.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.3893, "open_interest": 6.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0005, "vega": 1.8422, "theta": -0.0429, "rho": -1.8731, "theo": 25.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-05T14:11:56", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "DE290119C00430000", "bid": 297.1, "bid_size": 7.0, "ask": 306.0, "ask_size": 8.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0005, "vega": 1.88, "theta": -0.0135, "rho": 6.2587, "theo": 301.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.5}, {"option": "DE290119P00430000", "bid": 23.6, "bid_size": 9.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.3843, "open_interest": 53.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0005, "vega": 1.9259, "theta": -0.0448, "rho": -1.9841, "theo": 27.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-14T11:54:57", "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "DE290119C00440000", "bid": 290.0, "bid_size": 7.0, "ask": 299.0, "ask_size": 8.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0005, "vega": 1.9634, "theta": -0.0161, "rho": 6.3048, "theo": 294.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "DE290119P00440000", "bid": 25.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.3873, "open_interest": 3.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0006, "vega": 2.0123, "theta": -0.0466, "rho": -2.0997, "theo": 30.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-15T13:25:05", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "DE290119C00450000", "bid": 283.0, "bid_size": 8.0, "ask": 292.0, "ask_size": 7.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0006, "vega": 2.045, "theta": -0.0186, "rho": 6.3492, "theo": 287.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "DE290119P00450000", "bid": 27.0, "bid_size": 9.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.3787, "open_interest": 65.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0006, "vega": 2.0934, "theta": -0.0484, "rho": -2.229, "theo": 32.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.24, "last_trade_time": "2026-10-12T11:18:59", "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "DE290119C00460000", "bid": 276.0, "bid_size": 4.0, "ask": 285.0, "ask_size": 7.0, "iv": 0.3852, "open_interest": 6.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0006, "vega": 2.1315, "theta": -0.0211, "rho": 6.4091, "theo": 280.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.53, "last_trade_time": "2026-10-15T11:29:39", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "DE290119P00460000", "bid": 30.0, "bid_size": 10.0, "ask": 38.1, "ask_size": 11.0, "iv": 0.3813, "open_interest": 4.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0006, "vega": 2.189, "theta": -0.0502, "rho": -2.3584, "theo": 34.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-09-30T14:02:26", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "DE290119C00470000", "bid": 270.0, "bid_size": 7.0, "ask": 279.0, "ask_size": 7.0, "iv": 0.3841, "open_interest": 2.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0006, "vega": 2.2136, "theta": -0.0236, "rho": 6.4592, "theo": 274.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.5, "last_trade_time": "2026-10-30T14:25:45", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "DE290119P00470000", "bid": 33.1, "bid_size": 10.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0006, "vega": 2.2723, "theta": -0.052, "rho": -2.4984, "theo": 37.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "DE290119C00480000", "bid": 263.1, "bid_size": 6.0, "ask": 272.0, "ask_size": 7.0, "iv": 0.3806, "open_interest": 2.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0006, "vega": 2.2957, "theta": -0.026, "rho": 6.5305, "theo": 267.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.5, "last_trade_time": "2026-10-30T14:25:45", "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "DE290119P00480000", "bid": 35.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.3799, "open_interest": 1.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0007, "vega": 2.3551, "theta": -0.0538, "rho": -2.6167, "theo": 39.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-09-18T09:40:27", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "DE290119C00490000", "bid": 257.0, "bid_size": 7.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0006, "vega": 2.3784, "theta": -0.0284, "rho": 6.6322, "theo": 261.0667, "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": 263.5}, {"option": "DE290119P00490000", "bid": 38.0, "bid_size": 9.0, "ask": 45.8, "ask_size": 8.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0007, "vega": 2.439, "theta": -0.0556, "rho": -2.7538, "theo": 42.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "DE290119C00500000", "bid": 250.0, "bid_size": 4.0, "ask": 260.0, "ask_size": 8.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0007, "vega": 2.4593, "theta": -0.0308, "rho": 6.649, "theo": 254.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.5, "last_trade_time": "2026-10-09T15:13:00", "percent_change": 0.0, "prev_day_close": 256.599998474121}, {"option": "DE290119P00500000", "bid": 40.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 15.0, "iv": 0.3768, "open_interest": 63.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0007, "vega": 2.5176, "theta": -0.0574, "rho": -2.8968, "theo": 45.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-11-02T13:50:19", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "DE290119C00510000", "bid": 244.3, "bid_size": 6.0, "ask": 253.0, "ask_size": 7.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0007, "vega": 2.5383, "theta": -0.0331, "rho": 6.6595, "theo": 248.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "DE290119P00510000", "bid": 43.0, "bid_size": 9.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0008, "vega": 2.6052, "theta": -0.0591, "rho": -3.0216, "theo": 48.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "DE290119C00520000", "bid": 238.0, "bid_size": 8.0, "ask": 247.0, "ask_size": 7.0, "iv": 0.3748, "open_interest": 4.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0007, "vega": 2.6156, "theta": -0.0354, "rho": 6.6665, "theo": 242.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.2, "last_trade_time": "2026-10-26T10:46:00", "percent_change": 0.0, "prev_day_close": 244.5}, {"option": "DE290119P00520000", "bid": 47.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.3759, "open_interest": 20.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0008, "vega": 2.6836, "theta": -0.0608, "rho": -3.1773, "theo": 51.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-10-14T14:40:41", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "DE290119C00530000", "bid": 232.4, "bid_size": 5.0, "ask": 241.0, "ask_size": 7.0, "iv": 0.3742, "open_interest": 1.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0008, "vega": 2.6918, "theta": -0.0376, "rho": 6.6684, "theo": 236.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.39, "last_trade_time": "2026-10-30T13:33:57", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "DE290119P00530000", "bid": 50.0, "bid_size": 7.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0008, "vega": 2.7619, "theta": -0.0625, "rho": -3.3135, "theo": 54.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "DE290119C00540000", "bid": 226.0, "bid_size": 1.0, "ask": 235.0, "ask_size": 7.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0008, "vega": 2.7671, "theta": -0.0398, "rho": 6.6638, "theo": 230.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.599998474121}, {"option": "DE290119P00540000", "bid": 53.0, "bid_size": 8.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0008, "vega": 2.8395, "theta": -0.0641, "rho": -3.4483, "theo": 57.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "DE290119C00550000", "bid": 221.0, "bid_size": 3.0, "ask": 230.0, "ask_size": 10.0, "iv": 0.3732, "open_interest": 18.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0008, "vega": 2.8409, "theta": -0.0419, "rho": 6.6532, "theo": 224.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.77, "last_trade_time": "2026-10-23T13:56:31", "percent_change": 0.0, "prev_day_close": 226.550003051758}, {"option": "DE290119P00550000", "bid": 56.0, "bid_size": 8.0, "ask": 63.7, "ask_size": 7.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0009, "vega": 2.9082, "theta": -0.0657, "rho": -3.6043, "theo": 61.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "DE290119C00560000", "bid": 215.2, "bid_size": 5.0, "ask": 224.0, "ask_size": 8.0, "iv": 0.3712, "open_interest": 1.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0008, "vega": 2.9124, "theta": -0.044, "rho": 6.639, "theo": 219.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.33, "last_trade_time": "2026-09-14T11:37:24", "percent_change": 0.0, "prev_day_close": 221.349998474121}, {"option": "DE290119P00560000", "bid": 60.0, "bid_size": 8.0, "ask": 67.4, "ask_size": 8.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0009, "vega": 2.9808, "theta": -0.0673, "rho": -3.7285, "theo": 64.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-14T14:43:13", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "DE290119C00570000", "bid": 210.0, "bid_size": 7.0, "ask": 218.0, "ask_size": 7.0, "iv": 0.3698, "open_interest": 3.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0008, "vega": 2.9813, "theta": -0.046, "rho": 6.6224, "theo": 213.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.48, "last_trade_time": "2026-10-12T10:30:44", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "DE290119P00570000", "bid": 64.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0009, "vega": 3.0538, "theta": -0.0688, "rho": -3.896, "theo": 68.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8999996185303}, {"option": "DE290119C00580000", "bid": 204.0, "bid_size": 7.0, "ask": 213.0, "ask_size": 8.0, "iv": 0.3685, "open_interest": 2.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0009, "vega": 3.0479, "theta": -0.048, "rho": 6.6029, "theo": 208.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.23, "last_trade_time": "2026-10-09T15:49:29", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "DE290119P00580000", "bid": 67.8, "bid_size": 7.0, "ask": 75.7, "ask_size": 9.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.001, "vega": 3.1208, "theta": -0.0703, "rho": -4.0262, "theo": 72.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "DE290119C00590000", "bid": 199.0, "bid_size": 7.0, "ask": 208.0, "ask_size": 6.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0009, "vega": 3.1127, "theta": -0.0498, "rho": 6.5785, "theo": 202.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "DE290119P00590000", "bid": 71.0, "bid_size": 9.0, "ask": 78.6, "ask_size": 7.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.001, "vega": 3.1825, "theta": -0.0717, "rho": -4.1551, "theo": 76.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "DE290119C00600000", "bid": 194.0, "bid_size": 7.0, "ask": 201.4, "ask_size": 7.0, "iv": 0.3657, "open_interest": 3.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0009, "vega": 3.1757, "theta": -0.0516, "rho": 6.5485, "theo": 197.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.48, "last_trade_time": "2026-10-16T12:35:29", "percent_change": 0.0, "prev_day_close": 199.449996948242}, {"option": "DE290119P00600000", "bid": 76.0, "bid_size": 9.0, "ask": 83.7, "ask_size": 7.0, "iv": 0.3647, "open_interest": 11.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.001, "vega": 3.2436, "theta": -0.0731, "rho": -4.3089, "theo": 80.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-10-12T12:05:24", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "DE290119C00610000", "bid": 189.0, "bid_size": 7.0, "ask": 197.0, "ask_size": 7.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0009, "vega": 3.2365, "theta": -0.0534, "rho": 6.5136, "theo": 192.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.800003051758}, {"option": "DE290119P00610000", "bid": 80.0, "bid_size": 7.0, "ask": 89.0, "ask_size": 8.0, "iv": 0.3652, "open_interest": 1.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.001, "vega": 3.2999, "theta": -0.0745, "rho": -4.447, "theo": 84.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-10-07T10:54:31", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "DE290119C00620000", "bid": 184.0, "bid_size": 7.0, "ask": 191.2, "ask_size": 7.0, "iv": 0.3638, "open_interest": 1.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0009, "vega": 3.2945, "theta": -0.0551, "rho": 6.4762, "theo": 187.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.95, "last_trade_time": "2026-09-18T15:01:08", "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "DE290119P00620000", "bid": 84.0, "bid_size": 9.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.3633, "open_interest": 11.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.0011, "vega": 3.3539, "theta": -0.0758, "rho": -4.5691, "theo": 88.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-10-20T13:49:00", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "DE290119C00630000", "bid": 180.0, "bid_size": 11.0, "ask": 188.0, "ask_size": 19.0, "iv": 0.3668, "open_interest": 3.0, "volume": 0.0, "delta": 0.715, "gamma": 0.001, "vega": 3.3496, "theta": -0.0567, "rho": 6.4375, "theo": 182.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.5, "last_trade_time": "2026-11-05T11:41:38", "percent_change": 0.0, "prev_day_close": 184.300003051758}, {"option": "DE290119P00630000", "bid": 89.0, "bid_size": 7.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.3642, "open_interest": 1.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0011, "vega": 3.408, "theta": -0.077, "rho": -4.7301, "theo": 93.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-09-28T09:50:20", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "DE290119C00640000", "bid": 175.0, "bid_size": 12.0, "ask": 182.0, "ask_size": 20.0, "iv": 0.3638, "open_interest": 5.0, "volume": 0.0, "delta": 0.705, "gamma": 0.001, "vega": 3.402, "theta": -0.0582, "rho": 6.3968, "theo": 177.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.67, "last_trade_time": "2026-11-05T11:40:43", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "DE290119P00640000", "bid": 93.0, "bid_size": 17.0, "ask": 102.0, "ask_size": 14.0, "iv": 0.3616, "open_interest": 4.0, "volume": 0.0, "delta": -0.3263, "gamma": 0.0011, "vega": 3.4562, "theta": -0.0782, "rho": -4.8374, "theo": 97.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.51, "last_trade_time": "2026-11-05T10:17:32", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "DE290119C00650000", "bid": 170.0, "bid_size": 17.0, "ask": 178.0, "ask_size": 24.0, "iv": 0.3635, "open_interest": 9.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.001, "vega": 3.452, "theta": -0.0597, "rho": 6.3527, "theo": 173.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-11-05T11:39:08", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "DE290119P00650000", "bid": 98.3, "bid_size": 18.0, "ask": 105.5, "ask_size": 18.0, "iv": 0.36, "open_interest": 3.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0012, "vega": 3.4987, "theta": -0.0793, "rho": -4.9498, "theo": 102.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-10-30T12:43:34", "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "DE290119C00660000", "bid": 166.0, "bid_size": 11.0, "ask": 173.0, "ask_size": 22.0, "iv": 0.3629, "open_interest": 4.0, "volume": 4.0, "delta": 0.6848, "gamma": 0.001, "vega": 3.4996, "theta": -0.0611, "rho": 6.3039, "theo": 168.7807, "change": 7.8, "open": 167.96, "high": 167.96, "low": 167.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2026-11-06T11:09:30", "percent_change": 4.8995, "prev_day_close": 169.5}, {"option": "DE290119P00660000", "bid": 103.0, "bid_size": 18.0, "ask": 112.0, "ask_size": 18.0, "iv": 0.3613, "open_interest": 3.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0012, "vega": 3.5412, "theta": -0.0804, "rho": -5.1157, "theo": 107.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-09-21T10:11:59", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "DE290119C00670000", "bid": 161.0, "bid_size": 16.0, "ask": 169.0, "ask_size": 19.0, "iv": 0.362, "open_interest": 4.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.001, "vega": 3.5447, "theta": -0.0624, "rho": 6.251, "theo": 164.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.43, "last_trade_time": "2026-10-23T11:39:30", "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "DE290119P00670000", "bid": 108.2, "bid_size": 18.0, "ask": 115.5, "ask_size": 18.0, "iv": 0.359, "open_interest": 3.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0012, "vega": 3.5774, "theta": -0.0814, "rho": -5.2204, "theo": 112.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-03T11:13:23", "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "DE290119C00680000", "bid": 156.0, "bid_size": 7.0, "ask": 163.3, "ask_size": 6.0, "iv": 0.3585, "open_interest": 4.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.001, "vega": 3.587, "theta": -0.0637, "rho": 6.1958, "theo": 159.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.8, "last_trade_time": "2026-09-25T11:07:04", "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "DE290119P00680000", "bid": 113.0, "bid_size": 8.0, "ask": 122.0, "ask_size": 7.0, "iv": 0.3598, "open_interest": 3.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0012, "vega": 3.6093, "theta": -0.0824, "rho": -5.3214, "theo": 117.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-09-25T15:16:45", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "DE290119C00690000", "bid": 152.0, "bid_size": 7.0, "ask": 161.0, "ask_size": 8.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0011, "vega": 3.6265, "theta": -0.0649, "rho": 6.14, "theo": 155.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "DE290119P00690000", "bid": 118.0, "bid_size": 9.0, "ask": 127.0, "ask_size": 8.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0012, "vega": 3.641, "theta": -0.0834, "rho": -5.4423, "theo": 122.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "DE290119C00700000", "bid": 148.0, "bid_size": 7.0, "ask": 156.0, "ask_size": 8.0, "iv": 0.3592, "open_interest": 18.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0011, "vega": 3.6631, "theta": -0.066, "rho": 6.0838, "theo": 151.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.57, "last_trade_time": "2026-10-23T11:31:37", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "DE290119P00700000", "bid": 124.0, "bid_size": 7.0, "ask": 133.0, "ask_size": 8.0, "iv": 0.3597, "open_interest": 6.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0013, "vega": 3.6634, "theta": -0.0842, "rho": -5.5421, "theo": 127.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.9, "last_trade_time": "2026-09-29T12:51:26", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "DE290119C00710000", "bid": 144.0, "bid_size": 5.0, "ask": 150.8, "ask_size": 7.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0011, "vega": 3.6971, "theta": -0.0671, "rho": 6.026, "theo": 147.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-09-25T14:22:11", "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "DE290119P00710000", "bid": 129.0, "bid_size": 10.0, "ask": 136.7, "ask_size": 9.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0013, "vega": 3.6845, "theta": -0.0851, "rho": -5.6385, "theo": 133.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "DE290119C00720000", "bid": 140.0, "bid_size": 7.0, "ask": 149.0, "ask_size": 8.0, "iv": 0.3594, "open_interest": 4.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0011, "vega": 3.7286, "theta": -0.0681, "rho": 5.9652, "theo": 143.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.25, "last_trade_time": "2026-10-13T10:18:41", "percent_change": 0.0, "prev_day_close": 144.050003051758}, {"option": "DE290119P00720000", "bid": 135.0, "bid_size": 8.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0013, "vega": 3.7045, "theta": -0.0858, "rho": -5.759, "theo": 139.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.400001525879}, {"option": "DE290119C00730000", "bid": 137.0, "bid_size": 10.0, "ask": 145.0, "ask_size": 20.0, "iv": 0.3597, "open_interest": 1.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0011, "vega": 3.7574, "theta": -0.069, "rho": 5.9008, "theo": 139.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.4, "last_trade_time": "2026-11-05T10:50:18", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "DE290119P00730000", "bid": 141.0, "bid_size": 7.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0013, "vega": 3.7232, "theta": -0.0866, "rho": -5.8707, "theo": 144.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "DE290119C00740000", "bid": 132.0, "bid_size": 8.0, "ask": 139.4, "ask_size": 9.0, "iv": 0.3551, "open_interest": 4.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0011, "vega": 3.7835, "theta": -0.0698, "rho": 5.8338, "theo": 136.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.75, "last_trade_time": "2026-10-14T14:42:14", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "DE290119P00740000", "bid": 146.0, "bid_size": 10.0, "ask": 153.5, "ask_size": 7.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0014, "vega": 3.7263, "theta": -0.0873, "rho": -5.9271, "theo": 150.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "DE290119C00750000", "bid": 129.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 11.0, "iv": 0.3571, "open_interest": 43.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0011, "vega": 3.8071, "theta": -0.0706, "rho": 5.7661, "theo": 132.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.95, "last_trade_time": "2026-11-03T15:29:52", "percent_change": 0.0, "prev_day_close": 133.050003051758}, {"option": "DE290119P00750000", "bid": 152.0, "bid_size": 9.0, "ask": 161.0, "ask_size": 8.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0014, "vega": 3.7321, "theta": -0.088, "rho": -6.0124, "theo": 156.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "DE290119C00760000", "bid": 125.0, "bid_size": 7.0, "ask": 134.0, "ask_size": 8.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0011, "vega": 3.8281, "theta": -0.0714, "rho": 5.6987, "theo": 128.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-10-19T11:28:50", "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "DE290119P00760000", "bid": 159.0, "bid_size": 10.0, "ask": 167.0, "ask_size": 7.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0014, "vega": 3.7361, "theta": -0.0886, "rho": -6.0823, "theo": 162.604, "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": 161.5}, {"option": "DE290119C00770000", "bid": 122.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 7.0, "iv": 0.3563, "open_interest": 1.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0011, "vega": 3.8467, "theta": -0.072, "rho": 5.6317, "theo": 125.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.28, "last_trade_time": "2026-10-05T10:33:15", "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "DE290119P00770000", "bid": 165.0, "bid_size": 8.0, "ask": 174.0, "ask_size": 7.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0014, "vega": 3.7293, "theta": -0.0891, "rho": -6.1287, "theo": 168.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "DE290119C00780000", "bid": 118.0, "bid_size": 9.0, "ask": 127.0, "ask_size": 8.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0011, "vega": 3.8629, "theta": -0.0726, "rho": 5.5641, "theo": 121.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.27, "last_trade_time": "2026-10-02T09:36:41", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "DE290119P00780000", "bid": 171.0, "bid_size": 9.0, "ask": 180.0, "ask_size": 8.0, "iv": 0.3551, "open_interest": 1.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0014, "vega": 3.7171, "theta": -0.0896, "rho": -6.1935, "theo": 175.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-10-07T10:49:16", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "DE290119C00790000", "bid": 115.0, "bid_size": 7.0, "ask": 124.0, "ask_size": 8.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0011, "vega": 3.8766, "theta": -0.0732, "rho": 5.4945, "theo": 118.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "DE290119P00790000", "bid": 178.0, "bid_size": 9.0, "ask": 184.9, "ask_size": 7.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0015, "vega": 3.7173, "theta": -0.0901, "rho": -6.2952, "theo": 181.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "DE290119C00800000", "bid": 112.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 11.0, "iv": 0.3547, "open_interest": 7.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0012, "vega": 3.8878, "theta": -0.0736, "rho": 5.4225, "theo": 115.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-10-13T15:16:05", "percent_change": 0.0, "prev_day_close": 115.399997711182}, {"option": "DE290119P00800000", "bid": 184.0, "bid_size": 9.0, "ask": 193.0, "ask_size": 6.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0015, "vega": 3.7089, "theta": -0.0906, "rho": -6.2924, "theo": 188.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "DE290119C00810000", "bid": 109.0, "bid_size": 6.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0012, "vega": 3.8965, "theta": -0.0741, "rho": 5.3487, "theo": 112.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "DE290119P00810000", "bid": 191.0, "bid_size": 8.0, "ask": 200.0, "ask_size": 7.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.0015, "vega": 3.6814, "theta": -0.0909, "rho": -6.3096, "theo": 194.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "DE290119C00820000", "bid": 106.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 7.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0012, "vega": 3.903, "theta": -0.0744, "rho": 5.2743, "theo": 109.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.7, "last_trade_time": "2026-10-01T09:30:52", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "DE290119P00820000", "bid": 198.0, "bid_size": 8.0, "ask": 205.5, "ask_size": 9.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0015, "vega": 3.6509, "theta": -0.0914, "rho": -6.3501, "theo": 201.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "DE290119C00840000", "bid": 100.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 8.0, "iv": 0.3534, "open_interest": 3.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0012, "vega": 3.91, "theta": -0.075, "rho": 5.1284, "theo": 103.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-09-23T14:04:26", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "DE290119P00840000", "bid": 212.0, "bid_size": 8.0, "ask": 220.0, "ask_size": 8.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0016, "vega": 3.5927, "theta": -0.0919, "rho": -6.3527, "theo": 215.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "DE290119C00860000", "bid": 94.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0012, "vega": 3.9092, "theta": -0.0754, "rho": 4.9847, "theo": 97.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "DE290119P00860000", "bid": 226.0, "bid_size": 8.0, "ask": 235.0, "ask_size": 7.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0016, "vega": 3.5156, "theta": -0.0924, "rho": -6.4075, "theo": 229.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "DE290119C00880000", "bid": 89.0, "bid_size": 8.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.3529, "open_interest": 1.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0012, "vega": 3.9001, "theta": -0.0756, "rho": 4.8365, "theo": 92.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-10-21T10:18:32", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "DE290119P00880000", "bid": 241.0, "bid_size": 8.0, "ask": 249.0, "ask_size": 7.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0016, "vega": 3.4425, "theta": -0.0926, "rho": -6.3352, "theo": 244.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "DE290119C00900000", "bid": 84.0, "bid_size": 7.0, "ask": 90.7, "ask_size": 9.0, "iv": 0.3494, "open_interest": 1.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0012, "vega": 3.883, "theta": -0.0756, "rho": 4.6857, "theo": 87.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-09-16T12:53:52", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "DE290119P00900000", "bid": 256.0, "bid_size": 8.0, "ask": 263.6, "ask_size": 7.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0016, "vega": 3.3218, "theta": -0.0925, "rho": -6.2434, "theo": 259.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "DE290119C00920000", "bid": 79.8, "bid_size": 6.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0012, "vega": 3.86, "theta": -0.0754, "rho": 4.5393, "theo": 83.0312, "change": 0.0, "open": 0.0, "high": 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": "DE290119P00920000", "bid": 271.0, "bid_size": 8.0, "ask": 280.0, "ask_size": 7.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0016, "vega": 3.2044, "theta": -0.0918, "rho": -6.0885, "theo": 275.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "DE290119C00940000", "bid": 75.0, "bid_size": 7.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.0011, "vega": 3.8319, "theta": -0.0751, "rho": 4.3973, "theo": 78.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "DE290119P00940000", "bid": 287.0, "bid_size": 8.0, "ask": 296.0, "ask_size": 7.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0017, "vega": 3.0515, "theta": -0.0912, "rho": -6.0159, "theo": 290.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.399993896484}, {"option": "DE290119C00960000", "bid": 71.0, "bid_size": 7.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.3507, "open_interest": 5.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0011, "vega": 3.7977, "theta": -0.0746, "rho": 4.2543, "theo": 74.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.25, "last_trade_time": "2026-10-13T10:18:41", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "DE290119P00960000", "bid": 304.0, "bid_size": 7.0, "ask": 312.0, "ask_size": 9.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0017, "vega": 2.94, "theta": -0.0909, "rho": -5.7488, "theo": 307.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.5}, {"option": "DE290119C00980000", "bid": 67.0, "bid_size": 7.0, "ask": 75.0, "ask_size": 7.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0011, "vega": 3.7571, "theta": -0.074, "rho": 4.1098, "theo": 70.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "DE290119P00980000", "bid": 320.0, "bid_size": 8.0, "ask": 329.0, "ask_size": 8.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0017, "vega": 2.7387, "theta": -0.0892, "rho": -5.5357, "theo": 323.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "DE290119C01000000", "bid": 63.5, "bid_size": 7.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.3514, "open_interest": 2.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0011, "vega": 3.7122, "theta": -0.0734, "rho": 3.9693, "theo": 66.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.32, "last_trade_time": "2026-09-16T13:50:42", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "DE290119P01000000", "bid": 337.0, "bid_size": 8.0, "ask": 346.0, "ask_size": 3.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0018, "vega": 2.6008, "theta": -0.0894, "rho": -5.1593, "theo": 340.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.5}, {"option": "DE290119C01020000", "bid": 60.0, "bid_size": 16.0, "ask": 66.8, "ask_size": 21.0, "iv": 0.3489, "open_interest": 2.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0011, "vega": 3.6646, "theta": -0.0726, "rho": 3.835, "theo": 63.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-12T15:50:03", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "DE290119P01020000", "bid": 355.0, "bid_size": 13.0, "ask": 363.0, "ask_size": 12.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0018, "vega": 2.3702, "theta": -0.0875, "rho": -4.8558, "theo": 358.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "DE290119C01040000", "bid": 57.0, "bid_size": 15.0, "ask": 65.0, "ask_size": 44.0, "iv": 0.3513, "open_interest": 28.0, "volume": 1.0, "delta": 0.3449, "gamma": 0.0011, "vega": 3.6139, "theta": -0.0717, "rho": 3.7038, "theo": 59.8262, "change": 6.5, "open": 62.0, "high": 62.0, "low": 62.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-06T10:03:46", "percent_change": 11.7117, "prev_day_close": 59.3999996185303}, {"option": "DE290119P01040000", "bid": 373.0, "bid_size": 12.0, "ask": 381.0, "ask_size": 11.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0018, "vega": 2.1696, "theta": -0.0882, "rho": -4.5587, "theo": 375.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.0}], "symbol": "DE", "security_type": "stock", "exchange_id": 3, "current_price": 671.65, "price_change": 8.34, "price_change_percent": 1.2417, "bid": 668.01, "ask": 678.9, "bid_size": 40, "ask_size": 40, "open": 658.98, "high": 678.36, "low": 658.0, "close": 671.65, "prev_day_close": 671.65, "volume": 1215982, "iv30": 43.475, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "DE"}