{"timestamp": "2026-11-10 02:03:16", "data": {"options": [{"option": "DEEP261120C00034000", "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": 0.94, "gamma": 0.0198, "vega": 0.0086, "theta": -0.0388, "rho": 0.005, "theo": 8.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DEEP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0188, "vega": 0.0095, "theta": -0.0376, "rho": -0.0011, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DEEP261120C00035000", "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": 0.9298, "gamma": 0.0241, "vega": 0.0097, "theta": -0.0403, "rho": 0.0051, "theo": 7.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DEEP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0229, "vega": 0.0106, "theta": -0.0389, "rho": -0.0012, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DEEP261120C00036000", "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": 0.9168, "gamma": 0.0298, "vega": 0.0111, "theta": -0.0417, "rho": 0.0055, "theo": 6.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DEEP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0284, "vega": 0.012, "theta": -0.0403, "rho": -0.0014, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DEEP261120C00037000", "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": 0.9, "gamma": 0.0372, "vega": 0.0129, "theta": -0.043, "rho": 0.006, "theo": 5.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DEEP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0356, "vega": 0.0137, "theta": -0.0417, "rho": -0.0017, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DEEP261120C00038000", "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": 0.8777, "gamma": 0.0476, "vega": 0.0148, "theta": -0.0444, "rho": 0.0062, "theo": 5.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "DEEP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0457, "vega": 0.0157, "theta": -0.0431, "rho": -0.0021, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DEEP261120C00039000", "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": 0.8466, "gamma": 0.0621, "vega": 0.0174, "theta": -0.0457, "rho": 0.0064, "theo": 4.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DEEP261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0598, "vega": 0.0181, "theta": -0.0445, "rho": -0.0026, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DEEP261120C00040000", "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": 0.8013, "gamma": 0.083, "vega": 0.0207, "theta": -0.0468, "rho": 0.0068, "theo": 3.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DEEP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0803, "vega": 0.0212, "theta": -0.0457, "rho": -0.0033, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DEEP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.1124, "vega": 0.0245, "theta": -0.0477, "rho": 0.0068, "theo": 2.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "DEEP261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.1093, "vega": 0.0249, "theta": -0.0466, "rho": -0.0044, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DEEP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.1463, "vega": 0.0281, "theta": -0.048, "rho": 0.0061, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DEEP261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.1429, "vega": 0.0284, "theta": -0.047, "rho": -0.0062, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DEEP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.1561, "vega": 0.0294, "theta": -0.048, "rho": 0.0052, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DEEP261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.538, "gamma": 0.1531, "vega": 0.0294, "theta": -0.047, "rho": -0.0086, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DEEP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.3347, "gamma": 0.1301, "vega": 0.0271, "theta": -0.0475, "rho": 0.004, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DEEP261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.128, "vega": 0.0269, "theta": -0.0466, "rho": -0.0108, "theo": 1.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "DEEP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.1, "vega": 0.0237, "theta": -0.0467, "rho": 0.0031, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0987, "vega": 0.0236, "theta": -0.0458, "rho": -0.0124, "theo": 2.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DEEP261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0775, "vega": 0.0208, "theta": -0.0457, "rho": 0.0024, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0766, "vega": 0.0207, "theta": -0.0448, "rho": -0.0135, "theo": 3.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DEEP261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0615, "vega": 0.0184, "theta": -0.0446, "rho": 0.0021, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0609, "vega": 0.0183, "theta": -0.0437, "rho": -0.0144, "theo": 4.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DEEP261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0501, "vega": 0.0165, "theta": -0.0435, "rho": 0.0018, "theo": 0.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0496, "vega": 0.0164, "theta": -0.0425, "rho": -0.0151, "theo": 5.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DEEP261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0416, "vega": 0.0149, "theta": -0.0424, "rho": 0.0015, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0413, "vega": 0.0148, "theta": -0.0413, "rho": -0.0157, "theo": 6.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DEEP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0352, "vega": 0.0135, "theta": -0.0413, "rho": 0.0014, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.035, "vega": 0.0135, "theta": -0.0402, "rho": -0.0163, "theo": 7.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DEEP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0303, "vega": 0.0124, "theta": -0.0402, "rho": 0.0012, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0301, "vega": 0.0124, "theta": -0.039, "rho": -0.0168, "theo": 8.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DEEP261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0264, "vega": 0.0115, "theta": -0.0392, "rho": 0.0011, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DEEP261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0262, "vega": 0.0114, "theta": -0.038, "rho": -0.0173, "theo": 9.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DEEP261218C00033000", "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": 0.9157, "gamma": 0.0191, "vega": 0.0209, "theta": -0.0174, "rho": 0.0177, "theo": 10.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "DEEP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.018, "vega": 0.0222, "theta": -0.0174, "rho": -0.0046, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DEEP261218C00034000", "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": 0.9043, "gamma": 0.0224, "vega": 0.0229, "theta": -0.0178, "rho": 0.0185, "theo": 9.0758, "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": 8.20000004768372}, {"option": "DEEP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0213, "vega": 0.0243, "theta": -0.0177, "rho": -0.0051, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DEEP261218C00035000", "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": 0.8906, "gamma": 0.0265, "vega": 0.0255, "theta": -0.0181, "rho": 0.0195, "theo": 8.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "DEEP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0253, "vega": 0.0267, "theta": -0.018, "rho": -0.0058, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DEEP261218C00036000", "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": 0.8738, "gamma": 0.0316, "vega": 0.0283, "theta": -0.0185, "rho": 0.0204, "theo": 7.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DEEP261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0303, "vega": 0.0295, "theta": -0.0183, "rho": -0.0067, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DEEP261218C00037000", "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": 0.853, "gamma": 0.0382, "vega": 0.0314, "theta": -0.0188, "rho": 0.021, "theo": 6.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DEEP261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0366, "vega": 0.0326, "theta": -0.0186, "rho": -0.0077, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 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": "DEEP261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0466, "vega": 0.0353, "theta": -0.019, "rho": 0.0217, "theo": 5.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DEEP261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0449, "vega": 0.0362, "theta": -0.0188, "rho": -0.009, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DEEP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0575, "vega": 0.0395, "theta": -0.0192, "rho": 0.0222, "theo": 4.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "DEEP261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0556, "vega": 0.0404, "theta": -0.0189, "rho": -0.0108, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DEEP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0715, "vega": 0.0444, "theta": -0.0193, "rho": 0.0223, "theo": 3.4203, "change": 0.0, "open": 0.0, "high": 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": "DEEP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0694, "vega": 0.0451, "theta": -0.019, "rho": -0.0131, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DEEP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0885, "vega": 0.0495, "theta": -0.0192, "rho": 0.0219, "theo": 2.5761, "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": 1.99999997019768}, {"option": "DEEP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0862, "vega": 0.05, "theta": -0.0188, "rho": -0.0164, "theo": 0.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DEEP261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.589, "gamma": 0.1049, "vega": 0.0539, "theta": -0.0189, "rho": 0.0204, "theo": 1.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "DEEP261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.1027, "vega": 0.0541, "theta": -0.0186, "rho": -0.021, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "DEEP261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.1112, "vega": 0.0554, "theta": -0.0186, "rho": 0.0177, "theo": 1.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DEEP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.1093, "vega": 0.0553, "theta": -0.0182, "rho": -0.0266, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "DEEP261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.1022, "vega": 0.053, "theta": -0.0182, "rho": 0.0145, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DEEP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.1008, "vega": 0.0528, "theta": -0.0179, "rho": -0.0322, "theo": 2.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DEEP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0865, "vega": 0.0487, "theta": -0.018, "rho": 0.0119, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DEEP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0856, "vega": 0.0486, "theta": -0.0176, "rho": -0.0367, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DEEP261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0718, "vega": 0.0443, "theta": -0.0178, "rho": 0.0099, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DEEP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0712, "vega": 0.0442, "theta": -0.0173, "rho": -0.0403, "theo": 3.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "DEEP261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0599, "vega": 0.0404, "theta": -0.0175, "rho": 0.0085, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DEEP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0595, "vega": 0.0402, "theta": -0.017, "rho": -0.0431, "theo": 4.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DEEP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0506, "vega": 0.037, "theta": -0.0173, "rho": 0.0073, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DEEP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0503, "vega": 0.0368, "theta": -0.0166, "rho": -0.0456, "theo": 5.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DEEP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0434, "vega": 0.034, "theta": -0.017, "rho": 0.0065, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DEEP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0431, "vega": 0.0339, "theta": -0.0163, "rho": -0.0476, "theo": 6.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "DEEP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0376, "vega": 0.0315, "theta": -0.0168, "rho": 0.0057, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DEEP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0374, "vega": 0.0314, "theta": -0.016, "rho": -0.0494, "theo": 7.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "DEEP261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.033, "vega": 0.0293, "theta": -0.0165, "rho": 0.0052, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DEEP261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0328, "vega": 0.0292, "theta": -0.0156, "rho": -0.0509, "theo": 8.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "DEEP270115C00030000", "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": 0.941, "gamma": 0.0127, "vega": 0.0199, "theta": -0.0103, "rho": 0.0213, "theo": 12.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DEEP270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0128, "vega": 0.0262, "theta": -0.0118, "rho": -0.007, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 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": "DEEP270115C00031000", "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": 0.9337, "gamma": 0.0146, "vega": 0.0215, "theta": -0.0106, "rho": 0.0225, "theo": 11.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DEEP270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0148, "vega": 0.0284, "theta": -0.012, "rho": -0.0077, "theo": 0.4494, "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": 0.774999976158142}, {"option": "DEEP270115C00032000", "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": 0.9253, "gamma": 0.0169, "vega": 0.0234, "theta": -0.0108, "rho": 0.0243, "theo": 11.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DEEP270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0171, "vega": 0.0307, "theta": -0.0122, "rho": -0.0086, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DEEP270115C00033000", "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": 0.9157, "gamma": 0.0197, "vega": 0.0264, "theta": -0.0112, "rho": 0.0252, "theo": 10.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "DEEP270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0198, "vega": 0.0334, "theta": -0.0124, "rho": -0.0095, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DEEP270115C00034000", "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": 0.904, "gamma": 0.0231, "vega": 0.0294, "theta": -0.0114, "rho": 0.0265, "theo": 9.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DEEP270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0232, "vega": 0.0363, "theta": -0.0125, "rho": -0.0107, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DEEP270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0273, "vega": 0.032, "theta": -0.0117, "rho": 0.028, "theo": 8.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "DEEP270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0274, "vega": 0.0396, "theta": -0.0126, "rho": -0.0121, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DEEP270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0325, "vega": 0.0351, "theta": -0.012, "rho": 0.0293, "theo": 7.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DEEP270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0325, "vega": 0.0433, "theta": -0.0127, "rho": -0.0138, "theo": 0.6325, "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": 0.899999976158142}, {"option": "DEEP270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0391, "vega": 0.0404, "theta": -0.0123, "rho": 0.0304, "theo": 6.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DEEP270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0389, "vega": 0.0475, "theta": -0.0128, "rho": -0.0158, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DEEP270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0476, "vega": 0.044, "theta": -0.0125, "rho": 0.0316, "theo": 5.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "DEEP270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0469, "vega": 0.0522, "theta": -0.0128, "rho": -0.0185, "theo": 0.7665, "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": 1.02499997615814}, {"option": "DEEP270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0585, "vega": 0.0508, "theta": -0.0127, "rho": 0.0322, "theo": 4.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DEEP270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.057, "vega": 0.0573, "theta": -0.0128, "rho": -0.0218, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DEEP270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0721, "vega": 0.0569, "theta": -0.0129, "rho": 0.0326, "theo": 3.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "DEEP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0693, "vega": 0.0628, "theta": -0.0127, "rho": -0.0264, "theo": 1.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DEEP270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0875, "vega": 0.062, "theta": -0.013, "rho": 0.032, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "DEEP270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.0826, "vega": 0.0679, "theta": -0.0124, "rho": -0.0324, "theo": 1.2153, "change": 0.0, "open": 0.0, "high": 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": "DEEP270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2307, "open_interest": 10.0, "volume": 0.0, "delta": 0.582, "gamma": 0.1004, "vega": 0.069, "theta": -0.0131, "rho": 0.0295, "theo": 1.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-20T09:59:16", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "DEEP270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0928, "vega": 0.0712, "theta": -0.0122, "rho": -0.0401, "theo": 1.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DEEP270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.1025, "vega": 0.0703, "theta": -0.0131, "rho": 0.0261, "theo": 1.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DEEP270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0937, "vega": 0.0709, "theta": -0.0119, "rho": -0.0488, "theo": 2.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "DEEP270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0935, "vega": 0.068, "theta": -0.013, "rho": 0.0224, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DEEP270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0854, "vega": 0.0673, "theta": -0.0116, "rho": -0.0569, "theo": 2.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "DEEP270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2688, "open_interest": 1.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0803, "vega": 0.0639, "theta": -0.0128, "rho": 0.0191, "theo": 0.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-19T13:59:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DEEP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0738, "vega": 0.0625, "theta": -0.0114, "rho": -0.0635, "theo": 3.5795, "change": 0.0, "open": 0.0, "high": 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": "DEEP270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0678, "vega": 0.0591, "theta": -0.0125, "rho": 0.0164, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DEEP270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.063, "vega": 0.0576, "theta": -0.0112, "rho": -0.0687, "theo": 4.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "DEEP270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0575, "vega": 0.0544, "theta": -0.0123, "rho": 0.0143, "theo": 0.6403, "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": 0.75}, {"option": "DEEP270115P00047000", "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": -0.7723, "gamma": 0.0539, "vega": 0.0532, "theta": -0.011, "rho": -0.0728, "theo": 5.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DEEP270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0492, "vega": 0.0502, "theta": -0.0121, "rho": 0.0126, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DEEP270115P00048000", "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": -0.7985, "gamma": 0.0466, "vega": 0.0493, "theta": -0.0108, "rho": -0.076, "theo": 6.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DEEP270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0255, "vega": 0.0674, "theta": -0.0072, "rho": 0.0908, "theo": 8.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "DEEP270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.025, "vega": 0.0713, "theta": -0.0081, "rho": -0.0341, "theo": 1.0639, "change": 0.0, "open": 0.0, "high": 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": "DEEP270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0291, "vega": 0.0714, "theta": -0.0073, "rho": 0.0911, "theo": 7.8638, "change": 0.0, "open": 0.0, "high": 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": "DEEP270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0287, "vega": 0.0763, "theta": -0.0081, "rho": -0.0378, "theo": 1.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DEEP270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0333, "vega": 0.0788, "theta": -0.0074, "rho": 0.0958, "theo": 6.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DEEP270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0329, "vega": 0.0816, "theta": -0.0081, "rho": -0.042, "theo": 1.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DEEP270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0382, "vega": 0.0834, "theta": -0.0075, "rho": 0.0948, "theo": 6.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "DEEP270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0378, "vega": 0.0872, "theta": -0.0081, "rho": -0.0472, "theo": 1.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DEEP270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0438, "vega": 0.0909, "theta": -0.0075, "rho": 0.0964, "theo": 5.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "DEEP270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0435, "vega": 0.093, "theta": -0.008, "rho": -0.0532, "theo": 1.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DEEP270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.05, "vega": 0.0958, "theta": -0.0076, "rho": 0.0933, "theo": 4.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DEEP270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0498, "vega": 0.099, "theta": -0.0079, "rho": -0.0606, "theo": 1.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DEEP270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0564, "vega": 0.1024, "theta": -0.0076, "rho": 0.0906, "theo": 3.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "DEEP270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0562, "vega": 0.1042, "theta": -0.0078, "rho": -0.0694, "theo": 1.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "DEEP270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0618, "vega": 0.1072, "theta": -0.0076, "rho": 0.0852, "theo": 2.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "DEEP270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0617, "vega": 0.1082, "theta": -0.0077, "rho": -0.0794, "theo": 2.1827, "change": 0.0, "open": 0.0, "high": 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": "DEEP270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.522, "gamma": 0.065, "vega": 0.1096, "theta": -0.0076, "rho": 0.0778, "theo": 2.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "DEEP270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0649, "vega": 0.1099, "theta": -0.0075, "rho": -0.0898, "theo": 2.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "DEEP270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0647, "vega": 0.1091, "theta": -0.0076, "rho": 0.0696, "theo": 1.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DEEP270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0648, "vega": 0.1089, "theta": -0.0074, "rho": -0.0993, "theo": 3.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "DEEP270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0615, "vega": 0.1068, "theta": -0.0076, "rho": 0.0619, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DEEP270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0619, "vega": 0.1054, "theta": -0.0073, "rho": -0.1066, "theo": 3.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "DEEP270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0567, "vega": 0.1028, "theta": -0.0076, "rho": 0.0547, "theo": 1.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DEEP270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0574, "vega": 0.101, "theta": -0.0072, "rho": -0.1118, "theo": 4.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DEEP270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0516, "vega": 0.0982, "theta": -0.0076, "rho": 0.0488, "theo": 1.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DEEP270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0526, "vega": 0.0963, "theta": -0.0072, "rho": -0.1174, "theo": 5.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "DEEP270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0468, "vega": 0.0942, "theta": -0.0076, "rho": 0.0442, "theo": 1.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DEEP270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0479, "vega": 0.0909, "theta": -0.0071, "rho": -0.1177, "theo": 6.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DEEP270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0424, "vega": 0.0894, "theta": -0.0076, "rho": 0.04, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DEEP270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0436, "vega": 0.0865, "theta": -0.007, "rho": -0.122, "theo": 7.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DEEP270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0386, "vega": 0.0858, "theta": -0.0076, "rho": 0.0368, "theo": 0.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DEEP270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0399, "vega": 0.082, "theta": -0.0068, "rho": -0.1222, "theo": 8.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DEEP270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0352, "vega": 0.0817, "theta": -0.0076, "rho": 0.034, "theo": 0.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEEP270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0365, "vega": 0.0774, "theta": -0.0067, "rho": -0.1219, "theo": 9.1229, "change": 0.0, "open": 0.0, "high": 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": "DEEP270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0323, "vega": 0.0785, "theta": -0.0076, "rho": 0.0315, "theo": 0.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DEEP270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0336, "vega": 0.0742, "theta": -0.0066, "rho": -0.1249, "theo": 10.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DEEP270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0298, "vega": 0.075, "theta": -0.0076, "rho": 0.0296, "theo": 0.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DEEP270416P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.031, "vega": 0.0707, "theta": -0.0064, "rho": -0.1242, "theo": 11.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}], "symbol": "DEEP", "security_type": "stock", "exchange_id": 3, "current_price": 42.7948, "price_change": 1.0248, "price_change_percent": 2.4534, "bid": 30.0, "ask": 56.83, "bid_size": 100, "ask_size": 100, "open": 42.09, "high": 42.7948, "low": 42.3, "close": 42.7948, "prev_day_close": 41.77, "volume": 587, "iv30": 28.383, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192956, "last_trade_time": "2026-11-09T10:29:42", "tick": "up"}, "symbol": "DEEP"}