{"timestamp": "2026-11-09 01:32:32", "data": {"options": [{"option": "DELL261113C00165000", "bid": 161.9, "bid_size": 10.0, "ask": 165.7, "ask_size": 5.0, "iv": 2.2056, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0316, "theo": 163.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.324996948242}, {"option": "DELL261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8093, "open_interest": 0.0, "volume": 105.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.03, "open": 0.1, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:06:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DELL261113C00170000", "bid": 157.35, "bid_size": 5.0, "ask": 160.7, "ask_size": 5.0, "iv": 2.294, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0325, "theo": 158.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.324996948242}, {"option": "DELL261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 52.0, "iv": 2.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113C00175000", "bid": 152.35, "bid_size": 2.0, "ask": 155.7, "ask_size": 5.0, "iv": 2.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0335, "theo": 153.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "DELL261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 52.0, "iv": 2.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "DELL261113C00180000", "bid": 146.9, "bid_size": 5.0, "ask": 150.75, "ask_size": 5.0, "iv": 2.1244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.004, "rho": 0.0344, "theo": 148.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.424995422363}, {"option": "DELL261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 47.0, "iv": 2.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "DELL261113C00185000", "bid": 141.85, "bid_size": 9.0, "ask": 145.75, "ask_size": 5.0, "iv": 1.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.001, "theta": -0.0063, "rho": 0.0354, "theo": 143.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "DELL261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 2.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0062, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DELL261113C00190000", "bid": 136.7, "bid_size": 5.0, "ask": 140.75, "ask_size": 5.0, "iv": 1.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.0097, "rho": 0.0363, "theo": 138.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.375}, {"option": "DELL261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 52.0, "iv": 2.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0014, "theta": -0.0097, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113C00195000", "bid": 132.1, "bid_size": 7.0, "ask": 135.8, "ask_size": 5.0, "iv": 1.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0146, "rho": 0.0372, "theo": 133.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.375}, {"option": "DELL261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 31.0, "iv": 2.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0146, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113C00200000", "bid": 127.45, "bid_size": 2.0, "ask": 130.8, "ask_size": 5.0, "iv": 1.7943, "open_interest": 0.0, "volume": 3.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0216, "rho": 0.0382, "theo": 128.7293, "change": 134.34, "open": 132.35, "high": 134.34, "low": 132.35, "tick": "up", "last_trade_price": 134.34, "last_trade_time": "2026-11-06T11:46:08", "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "DELL261113P00200000", "bid": 0.25, "bid_size": 3.0, "ask": 0.3, "ask_size": 27.0, "iv": 1.6291, "open_interest": 0.0, "volume": 609.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0216, "rho": -0.0001, "theo": 0.0376, "change": 0.25, "open": 0.1, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:57:21", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "DELL261113C00205000", "bid": 122.1, "bid_size": 2.0, "ask": 125.85, "ask_size": 5.0, "iv": 1.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0312, "rho": 0.039, "theo": 123.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "DELL261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 2.0, "iv": 1.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0312, "rho": -0.0002, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "DELL261113C00210000", "bid": 117.55, "bid_size": 2.0, "ask": 120.9, "ask_size": 5.0, "iv": 1.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0441, "rho": 0.0399, "theo": 118.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.625}, {"option": "DELL261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 54.0, "iv": 1.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0441, "rho": -0.0003, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 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": "DELL261113C00215000", "bid": 112.6, "bid_size": 5.0, "ask": 115.95, "ask_size": 5.0, "iv": 1.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0082, "theta": -0.061, "rho": 0.0408, "theo": 113.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "DELL261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 50.0, "iv": 1.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0609, "rho": -0.0004, "theo": 0.1229, "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": 1.28999996185303}, {"option": "DELL261113C00220000", "bid": 107.65, "bid_size": 5.0, "ask": 111.0, "ask_size": 5.0, "iv": 1.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.011, "theta": -0.0825, "rho": 0.0415, "theo": 108.8845, "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": 111.549999237061}, {"option": "DELL261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 1.754, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.011, "theta": -0.0824, "rho": -0.0006, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 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": "DELL261113C00225000", "bid": 102.7, "bid_size": 5.0, "ask": 106.05, "ask_size": 5.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0143, "theta": -0.1093, "rho": 0.0423, "theo": 103.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "DELL261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 39.0, "iv": 1.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0006, "vega": 0.0143, "theta": -0.1092, "rho": -0.0008, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "DELL261113C00230000", "bid": 97.85, "bid_size": 5.0, "ask": 101.15, "ask_size": 5.0, "iv": 1.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0007, "vega": 0.0183, "theta": -0.1419, "rho": 0.043, "theo": 99.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.850002288818}, {"option": "DELL261113P00230000", "bid": 0.35, "bid_size": 9.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.284, "open_interest": 0.0, "volume": 186.0, "delta": -0.0162, "gamma": 0.0007, "vega": 0.0183, "theta": -0.1418, "rho": -0.001, "theo": 0.3379, "change": 0.42, "open": 0.45, "high": 0.45, "low": 0.24, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:57:23", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "DELL261113C00235000", "bid": 92.9, "bid_size": 5.0, "ask": 96.3, "ask_size": 5.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0009, "vega": 0.0231, "theta": -0.1808, "rho": 0.0436, "theo": 94.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "DELL261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 43.0, "iv": 1.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0009, "vega": 0.0231, "theta": -0.1807, "rho": -0.0013, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "DELL261113C00240000", "bid": 88.1, "bid_size": 5.0, "ask": 91.45, "ask_size": 2.0, "iv": 1.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0011, "vega": 0.0286, "theta": -0.2261, "rho": 0.0442, "theo": 89.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9749984741211}, {"option": "DELL261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 48.0, "iv": 1.4538, "open_interest": 0.0, "volume": 2.0, "delta": -0.0274, "gamma": 0.0011, "vega": 0.0286, "theta": -0.2261, "rho": -0.0017, "theo": 0.6072, "change": 0.98, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T13:31:00", "percent_change": 0.0, "prev_day_close": 1.48500001896173}, {"option": "DELL261113C00242500", "bid": 85.15, "bid_size": 5.0, "ask": 89.0, "ask_size": 5.0, "iv": 1.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0012, "vega": 0.0317, "theta": -0.2512, "rho": 0.0444, "theo": 86.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4749984741211}, {"option": "DELL261113P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 40.0, "iv": 1.4177, "open_interest": 0.0, "volume": 2.0, "delta": -0.031, "gamma": 0.0012, "vega": 0.0317, "theta": -0.2512, "rho": -0.0019, "theo": 0.696, "change": 1.08, "open": 1.11, "high": 1.11, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T13:31:00", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DELL261113C00245000", "bid": 83.2, "bid_size": 5.0, "ask": 86.6, "ask_size": 5.0, "iv": 1.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0014, "vega": 0.035, "theta": -0.278, "rho": 0.0446, "theo": 84.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0250015258789}, {"option": "DELL261113P00245000", "bid": 0.5, "bid_size": 57.0, "ask": 1.5, "ask_size": 91.0, "iv": 1.2776, "open_interest": 0.0, "volume": 165.0, "delta": -0.0349, "gamma": 0.0014, "vega": 0.035, "theta": -0.278, "rho": -0.0022, "theo": 0.7949, "change": 0.7, "open": 0.35, "high": 1.12, "low": 0.35, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:42:36", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "DELL261113C00247500", "bid": 80.8, "bid_size": 5.0, "ask": 84.2, "ask_size": 5.0, "iv": 1.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0015, "vega": 0.0384, "theta": -0.3063, "rho": 0.0448, "theo": 82.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.625}, {"option": "DELL261113P00247500", "bid": 0.55, "bid_size": 81.0, "ask": 1.48, "ask_size": 79.0, "iv": 1.2446, "open_interest": 0.0, "volume": 75.0, "delta": -0.0391, "gamma": 0.0015, "vega": 0.0384, "theta": -0.3064, "rho": -0.0024, "theo": 0.9045, "change": 0.65, "open": 1.05, "high": 1.22, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:21:38", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DELL261113C00250000", "bid": 78.45, "bid_size": 5.0, "ask": 81.8, "ask_size": 5.0, "iv": 1.311, "open_interest": 40.0, "volume": 72.0, "delta": 0.9564, "gamma": 0.0017, "vega": 0.0421, "theta": -0.3362, "rho": 0.045, "theo": 79.7608, "change": 4.16, "open": 76.02, "high": 80.65, "low": 75.7, "tick": "up", "last_trade_price": 76.81, "last_trade_time": "2026-11-06T13:18:15", "percent_change": 5.72608, "prev_day_close": 82.2000007629394}, {"option": "DELL261113P00250000", "bid": 0.85, "bid_size": 26.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.2044, "open_interest": 108.0, "volume": 226.0, "delta": -0.0438, "gamma": 0.0017, "vega": 0.0421, "theta": -0.3363, "rho": -0.0027, "theo": 1.0257, "change": -1.25, "open": 0.59, "high": 1.2, "low": 0.42, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -55.5556, "prev_day_close": 0.870000004768372}, {"option": "DELL261113C00252500", "bid": 75.45, "bid_size": 6.0, "ask": 79.45, "ask_size": 5.0, "iv": 1.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0018, "vega": 0.046, "theta": -0.3677, "rho": 0.0451, "theo": 77.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "DELL261113P00252500", "bid": 0.42, "bid_size": 79.0, "ask": 3.85, "ask_size": 71.0, "iv": 1.3861, "open_interest": 0.0, "volume": 135.0, "delta": -0.0488, "gamma": 0.0018, "vega": 0.0459, "theta": -0.3678, "rho": -0.003, "theo": 1.1593, "change": 0.83, "open": 0.88, "high": 1.33, "low": 0.77, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:28:22", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "DELL261113C00255000", "bid": 73.75, "bid_size": 5.0, "ask": 77.1, "ask_size": 5.0, "iv": 1.3004, "open_interest": 10.0, "volume": 26.0, "delta": 0.9459, "gamma": 0.002, "vega": 0.05, "theta": -0.4006, "rho": 0.0452, "theo": 75.0457, "change": 10.885, "open": 80.16, "high": 81.9, "low": 78.94, "tick": "down", "last_trade_price": 79.01, "last_trade_time": "2026-11-06T12:34:24", "percent_change": 15.978, "prev_day_close": 77.4500007629394}, {"option": "DELL261113P00255000", "bid": 1.29, "bid_size": 1.0, "ask": 1.33, "ask_size": 1.0, "iv": 1.1988, "open_interest": 16.0, "volume": 112.0, "delta": -0.0543, "gamma": 0.002, "vega": 0.05, "theta": -0.4011, "rho": -0.0034, "theo": 1.3078, "change": -1.45, "open": 1.54, "high": 1.55, "low": 0.91, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T15:56:14", "percent_change": -53.3088, "prev_day_close": 1.05000001192093}, {"option": "DELL261113C00257500", "bid": 70.75, "bid_size": 6.0, "ask": 74.7, "ask_size": 5.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0022, "vega": 0.0542, "theta": -0.4348, "rho": 0.0453, "theo": 72.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.125}, {"option": "DELL261113P00257500", "bid": 1.41, "bid_size": 2.0, "ask": 1.49, "ask_size": 2.0, "iv": 1.1893, "open_interest": 0.0, "volume": 108.0, "delta": -0.0601, "gamma": 0.0022, "vega": 0.0542, "theta": -0.4354, "rho": -0.0036, "theo": 1.469, "change": 1.48, "open": 1.69, "high": 1.69, "low": 0.98, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:57:29", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "DELL261113C00260000", "bid": 69.05, "bid_size": 5.0, "ask": 72.4, "ask_size": 5.0, "iv": 1.2487, "open_interest": 22.0, "volume": 76.0, "delta": 0.9338, "gamma": 0.0024, "vega": 0.0586, "theta": -0.4704, "rho": 0.0453, "theo": 70.3869, "change": 7.375, "open": 74.72, "high": 76.55, "low": 66.1, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-11-06T14:00:14", "percent_change": 11.537, "prev_day_close": 72.7750015258789}, {"option": "DELL261113P00260000", "bid": 1.59, "bid_size": 1.0, "ask": 1.66, "ask_size": 2.0, "iv": 1.1818, "open_interest": 61.0, "volume": 248.0, "delta": -0.0664, "gamma": 0.0024, "vega": 0.0586, "theta": -0.4711, "rho": -0.004, "theo": 1.6453, "change": -1.655, "open": 0.91, "high": 1.82, "low": 0.81, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T15:59:59", "percent_change": -50.5344, "prev_day_close": 1.39499998092651}, {"option": "DELL261113C00262500", "bid": 66.7, "bid_size": 5.0, "ask": 70.1, "ask_size": 5.0, "iv": 1.2566, "open_interest": 0.0, "volume": 6.0, "delta": 0.927, "gamma": 0.0026, "vega": 0.0632, "theta": -0.5072, "rho": 0.0454, "theo": 68.0813, "change": 73.88, "open": 74.04, "high": 75.4, "low": 73.88, "tick": "down", "last_trade_price": 73.88, "last_trade_time": "2026-11-06T12:19:19", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "DELL261113P00262500", "bid": 1.79, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.1757, "open_interest": 0.0, "volume": 105.0, "delta": -0.0732, "gamma": 0.0026, "vega": 0.0632, "theta": -0.5079, "rho": -0.0045, "theo": 1.8378, "change": 1.84, "open": 1.37, "high": 1.84, "low": 0.92, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:57:43", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "DELL261113C00265000", "bid": 64.4, "bid_size": 5.0, "ask": 67.8, "ask_size": 5.0, "iv": 1.2296, "open_interest": 16.0, "volume": 56.0, "delta": 0.9197, "gamma": 0.0028, "vega": 0.0678, "theta": -0.5451, "rho": 0.0454, "theo": 65.7929, "change": 7.075, "open": 69.05, "high": 73.6, "low": 62.66, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-11-06T14:47:16", "percent_change": 11.9258, "prev_day_close": 68.3249969482422}, {"option": "DELL261113P00265000", "bid": 2.0, "bid_size": 1.0, "ask": 2.06, "ask_size": 1.0, "iv": 1.1675, "open_interest": 39.0, "volume": 124.0, "delta": -0.0805, "gamma": 0.0028, "vega": 0.068, "theta": -0.5459, "rho": -0.0048, "theo": 2.0474, "change": -1.94, "open": 1.22, "high": 2.29, "low": 1.09, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T15:57:17", "percent_change": -49.1139, "prev_day_close": 1.74500000476837}, {"option": "DELL261113C00267500", "bid": 62.15, "bid_size": 5.0, "ask": 65.4, "ask_size": 5.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.003, "vega": 0.0728, "theta": -0.584, "rho": 0.0453, "theo": 63.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "DELL261113P00267500", "bid": 2.19, "bid_size": 1.0, "ask": 2.33, "ask_size": 1.0, "iv": 1.1616, "open_interest": 0.0, "volume": 25.0, "delta": -0.0883, "gamma": 0.003, "vega": 0.0728, "theta": -0.5849, "rho": -0.0053, "theo": 2.2754, "change": 2.01, "open": 1.57, "high": 2.45, "low": 1.22, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T15:50:48", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "DELL261113C00270000", "bid": 59.6, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 1.2376, "open_interest": 10.0, "volume": 50.0, "delta": 0.9036, "gamma": 0.0032, "vega": 0.0778, "theta": -0.6238, "rho": 0.0452, "theo": 61.272, "change": 11.8, "open": 64.15, "high": 68.75, "low": 64.15, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T12:28:47", "percent_change": 21.3768, "prev_day_close": 63.5499992370606}, {"option": "DELL261113P00270000", "bid": 2.44, "bid_size": 1.0, "ask": 2.53, "ask_size": 2.0, "iv": 1.1536, "open_interest": 61.0, "volume": 145.0, "delta": -0.0966, "gamma": 0.0032, "vega": 0.0779, "theta": -0.6248, "rho": -0.0059, "theo": 2.5231, "change": -2.225, "open": 2.0, "high": 2.75, "low": 1.12, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:59:00", "percent_change": -47.5936, "prev_day_close": 2.16000008583069}, {"option": "DELL261113C00272500", "bid": 57.5, "bid_size": 5.0, "ask": 61.3, "ask_size": 5.0, "iv": 1.1979, "open_interest": 0.0, "volume": 38.0, "delta": 0.8948, "gamma": 0.0035, "vega": 0.083, "theta": -0.6643, "rho": 0.0451, "theo": 59.0424, "change": 56.41, "open": 59.6, "high": 60.5, "low": 55.9, "tick": "down", "last_trade_price": 56.41, "last_trade_time": "2026-11-06T12:53:21", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "DELL261113P00272500", "bid": 2.7, "bid_size": 1.0, "ask": 2.81, "ask_size": 2.0, "iv": 1.1448, "open_interest": 0.0, "volume": 37.0, "delta": -0.1055, "gamma": 0.0035, "vega": 0.083, "theta": -0.6654, "rho": -0.0065, "theo": 2.7915, "change": 2.6, "open": 1.91, "high": 2.6, "low": 1.3, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:29:39", "percent_change": 0.0, "prev_day_close": 2.41000008583069}, {"option": "DELL261113C00275000", "bid": 55.25, "bid_size": 6.0, "ask": 59.0, "ask_size": 7.0, "iv": 1.1748, "open_interest": 19.0, "volume": 31.0, "delta": 0.8853, "gamma": 0.0037, "vega": 0.0882, "theta": -0.7055, "rho": 0.0449, "theo": 56.8348, "change": 5.985, "open": 76.0, "high": 76.0, "low": 56.45, "tick": "down", "last_trade_price": 57.11, "last_trade_time": "2026-11-06T12:45:34", "percent_change": 11.7066, "prev_day_close": 59.0750007629394}, {"option": "DELL261113P00275000", "bid": 3.0, "bid_size": 1.0, "ask": 3.15, "ask_size": 1.0, "iv": 1.1443, "open_interest": 44.0, "volume": 96.0, "delta": -0.115, "gamma": 0.0037, "vega": 0.0883, "theta": -0.7068, "rho": -0.0068, "theo": 3.0823, "change": -2.54, "open": 2.15, "high": 3.4, "low": 1.33, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-06T15:56:33", "percent_change": -45.7658, "prev_day_close": 2.69000005722046}, {"option": "DELL261113C00277500", "bid": 53.1, "bid_size": 5.0, "ask": 57.0, "ask_size": 7.0, "iv": 1.1767, "open_interest": 0.0, "volume": 18.0, "delta": 0.8753, "gamma": 0.004, "vega": 0.0937, "theta": -0.7471, "rho": 0.0447, "theo": 54.6508, "change": 52.55, "open": 50.69, "high": 52.67, "low": 50.69, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-11-06T13:29:55", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "DELL261113P00277500", "bid": 3.3, "bid_size": 2.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1351, "open_interest": 0.0, "volume": 9.0, "delta": -0.125, "gamma": 0.004, "vega": 0.0937, "theta": -0.7485, "rho": -0.0074, "theo": 3.3968, "change": 2.74, "open": 2.3, "high": 3.15, "low": 1.55, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T15:13:22", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "DELL261113C00280000", "bid": 50.95, "bid_size": 10.0, "ask": 53.9, "ask_size": 8.0, "iv": 1.1202, "open_interest": 3.0, "volume": 56.0, "delta": 0.8646, "gamma": 0.0042, "vega": 0.0992, "theta": -0.789, "rho": 0.0444, "theo": 52.4923, "change": 8.38, "open": 65.2, "high": 68.3, "low": 48.2, "tick": "no_change", "last_trade_price": 55.63, "last_trade_time": "2026-11-06T15:26:19", "percent_change": 17.7354, "prev_day_close": 54.375}, {"option": "DELL261113P00280000", "bid": 3.65, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.1284, "open_interest": 305.0, "volume": 475.0, "delta": -0.1357, "gamma": 0.0042, "vega": 0.0992, "theta": -0.7905, "rho": -0.0082, "theo": 3.7366, "change": -2.9, "open": 3.2, "high": 4.0, "low": 1.66, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T15:59:24", "percent_change": -44.2748, "prev_day_close": 3.29999995231628}, {"option": "DELL261113C00282500", "bid": 48.8, "bid_size": 5.0, "ask": 52.6, "ask_size": 5.0, "iv": 1.1515, "open_interest": 6.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0045, "vega": 0.1046, "theta": -0.831, "rho": 0.0441, "theo": 50.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.56, "last_trade_time": "2026-11-05T14:15:12", "percent_change": 0.0, "prev_day_close": 52.625}, {"option": "DELL261113P00282500", "bid": 4.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 3.0, "iv": 1.1191, "open_interest": 13.0, "volume": 22.0, "delta": -0.147, "gamma": 0.0045, "vega": 0.1048, "theta": -0.8326, "rho": -0.0085, "theo": 4.1031, "change": -3.675, "open": 2.03, "high": 3.45, "low": 1.89, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T15:35:08", "percent_change": -51.5789, "prev_day_close": 3.625}, {"option": "DELL261113C00285000", "bid": 47.65, "bid_size": 5.0, "ask": 50.45, "ask_size": 36.0, "iv": 1.182, "open_interest": 68.0, "volume": 34.0, "delta": 0.8414, "gamma": 0.0048, "vega": 0.1102, "theta": -0.8729, "rho": 0.0438, "theo": 48.257, "change": 7.68, "open": 47.89, "high": 51.8, "low": 47.7, "tick": "no_change", "last_trade_price": 51.28, "last_trade_time": "2026-11-06T15:25:49", "percent_change": 17.6147, "prev_day_close": 50.375}, {"option": "DELL261113P00285000", "bid": 4.45, "bid_size": 1.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.1118, "open_interest": 15.0, "volume": 132.0, "delta": -0.159, "gamma": 0.0048, "vega": 0.1104, "theta": -0.8747, "rho": -0.0093, "theo": 4.4985, "change": -3.3, "open": 2.5, "high": 4.92, "low": 2.26, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:59:31", "percent_change": -42.8571, "prev_day_close": 4.00000011920929}, {"option": "DELL261113C00287500", "bid": 44.6, "bid_size": 5.0, "ask": 48.35, "ask_size": 5.0, "iv": 1.1289, "open_interest": 18.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.005, "vega": 0.1159, "theta": -0.9145, "rho": 0.0434, "theo": 46.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-11-05T14:43:07", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "DELL261113P00287500", "bid": 4.9, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.104, "open_interest": 6.0, "volume": 56.0, "delta": -0.1717, "gamma": 0.005, "vega": 0.116, "theta": -0.9165, "rho": -0.0101, "theo": 4.9241, "change": -3.535, "open": 3.5, "high": 4.79, "low": 3.1, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-11-06T15:59:30", "percent_change": -42.4625, "prev_day_close": 4.39999985694885}, {"option": "DELL261113C00290000", "bid": 42.55, "bid_size": 5.0, "ask": 46.25, "ask_size": 5.0, "iv": 1.1173, "open_interest": 3.0, "volume": 4.0, "delta": 0.8155, "gamma": 0.0053, "vega": 0.1215, "theta": -0.9555, "rho": 0.0429, "theo": 44.1434, "change": 22.0, "open": 61.45, "high": 61.9, "low": 61.45, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-11-06T09:45:51", "percent_change": 55.1378, "prev_day_close": 46.3250007629394}, {"option": "DELL261113P00290000", "bid": 5.35, "bid_size": 1.0, "ask": 5.45, "ask_size": 1.0, "iv": 1.0936, "open_interest": 267.0, "volume": 394.0, "delta": -0.185, "gamma": 0.0053, "vega": 0.1215, "theta": -0.9576, "rho": -0.011, "theo": 5.3818, "change": -3.675, "open": 3.76, "high": 6.0, "low": 2.67, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:59:54", "percent_change": -40.4959, "prev_day_close": 4.82500004768372}, {"option": "DELL261113C00292500", "bid": 40.5, "bid_size": 32.0, "ask": 44.25, "ask_size": 35.0, "iv": 1.1073, "open_interest": 1.0, "volume": 40.0, "delta": 0.8015, "gamma": 0.0056, "vega": 0.127, "theta": -0.9958, "rho": 0.0424, "theo": 42.1363, "change": 5.5, "open": 40.45, "high": 43.5, "low": 40.45, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T15:54:47", "percent_change": 14.4737, "prev_day_close": 44.1999988555908}, {"option": "DELL261113P00292500", "bid": 5.75, "bid_size": 6.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.0886, "open_interest": 31.0, "volume": 3.0, "delta": -0.199, "gamma": 0.0056, "vega": 0.1272, "theta": -0.9981, "rho": -0.0113, "theo": 5.8738, "change": -4.4, "open": 4.25, "high": 6.19, "low": 4.25, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T14:15:48", "percent_change": -45.1282, "prev_day_close": 5.29999995231628}, {"option": "DELL261113C00295000", "bid": 39.9, "bid_size": 1.0, "ask": 40.7, "ask_size": 1.0, "iv": 1.0817, "open_interest": 9.0, "volume": 24.0, "delta": 0.7868, "gamma": 0.0059, "vega": 0.1325, "theta": -1.035, "rho": 0.0419, "theo": 40.1651, "change": 4.75, "open": 53.7, "high": 55.65, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T15:55:37", "percent_change": 13.1034, "prev_day_close": 42.0499992370606}, {"option": "DELL261113P00295000", "bid": 6.35, "bid_size": 1.0, "ask": 6.45, "ask_size": 1.0, "iv": 1.0808, "open_interest": 57.0, "volume": 37.0, "delta": -0.2137, "gamma": 0.0059, "vega": 0.1327, "theta": -1.0376, "rho": -0.0123, "theo": 6.4017, "change": -4.145, "open": 3.65, "high": 6.3, "low": 3.65, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T15:59:13", "percent_change": -39.7602, "prev_day_close": 5.77499985694885}, {"option": "DELL261113C00297500", "bid": 38.2, "bid_size": 1.0, "ask": 38.4, "ask_size": 2.0, "iv": 1.0747, "open_interest": 40.0, "volume": 58.0, "delta": 0.7714, "gamma": 0.0062, "vega": 0.138, "theta": -1.0729, "rho": 0.0413, "theo": 38.232, "change": 6.9, "open": 45.5, "high": 56.2, "low": 39.4, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-06T15:14:26", "percent_change": 20.1754, "prev_day_close": 40.2749996185303}, {"option": "DELL261113P00297500", "bid": 6.85, "bid_size": 2.0, "ask": 7.05, "ask_size": 1.0, "iv": 1.0721, "open_interest": 50.0, "volume": 22.0, "delta": -0.2292, "gamma": 0.0062, "vega": 0.138, "theta": -1.0756, "rho": -0.0134, "theo": 6.9673, "change": -5.235, "open": 5.0, "high": 7.7, "low": 3.85, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-06T15:27:18", "percent_change": -46.637, "prev_day_close": 6.29999995231628}, {"option": "DELL261113C00300000", "bid": 36.2, "bid_size": 1.0, "ask": 36.6, "ask_size": 2.0, "iv": 1.0632, "open_interest": 22.0, "volume": 86.0, "delta": 0.7554, "gamma": 0.0064, "vega": 0.1432, "theta": -1.1092, "rho": 0.0406, "theo": 36.3385, "change": 4.595, "open": 46.62, "high": 53.45, "low": 34.32, "tick": "down", "last_trade_price": 36.77, "last_trade_time": "2026-11-06T15:59:08", "percent_change": 14.2813, "prev_day_close": 38.3000011444092}, {"option": "DELL261113P00300000", "bid": 7.45, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 1.066, "open_interest": 694.0, "volume": 946.0, "delta": -0.2453, "gamma": 0.0065, "vega": 0.1434, "theta": -1.1121, "rho": -0.0136, "theo": 7.5727, "change": -4.625, "open": 5.42, "high": 8.5, "low": 3.78, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T15:58:51", "percent_change": -38.3023, "prev_day_close": 6.875}, {"option": "DELL261113C00302500", "bid": 34.3, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 1.0577, "open_interest": 1.0, "volume": 1.0, "delta": 0.7386, "gamma": 0.0067, "vega": 0.1482, "theta": -1.1437, "rho": 0.0399, "theo": 34.4861, "change": 8.225, "open": 38.6, "high": 38.6, "low": 38.6, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-11-06T12:03:40", "percent_change": 27.0782, "prev_day_close": 36.5249996185303}, {"option": "DELL261113P00302500", "bid": 8.1, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.0571, "open_interest": 424.0, "volume": 66.0, "delta": -0.2621, "gamma": 0.0067, "vega": 0.1484, "theta": -1.1468, "rho": -0.0146, "theo": 8.2202, "change": -5.765, "open": 6.35, "high": 9.2, "low": 4.21, "tick": "no_change", "last_trade_price": 7.16, "last_trade_time": "2026-11-06T15:31:05", "percent_change": -44.6035, "prev_day_close": 7.5}, {"option": "DELL261113C00305000", "bid": 32.55, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 1.0493, "open_interest": 5.0, "volume": 29.0, "delta": 0.7212, "gamma": 0.007, "vega": 0.1532, "theta": -1.176, "rho": 0.0392, "theo": 32.6774, "change": 3.22, "open": 50.5, "high": 50.5, "low": 32.32, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-11-06T14:35:55", "percent_change": 11.0653, "prev_day_close": 34.5750007629394}, {"option": "DELL261113P00305000", "bid": 8.75, "bid_size": 6.0, "ask": 9.05, "ask_size": 1.0, "iv": 1.0504, "open_interest": 57.0, "volume": 119.0, "delta": -0.2796, "gamma": 0.007, "vega": 0.1533, "theta": -1.1792, "rho": -0.0159, "theo": 8.9108, "change": -5.16, "open": 4.65, "high": 9.5, "low": 4.65, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -36.726, "prev_day_close": 8.15000009536743}, {"option": "DELL261113C00307500", "bid": 30.8, "bid_size": 1.0, "ask": 31.25, "ask_size": 1.0, "iv": 1.0446, "open_interest": 0.0, "volume": 20.0, "delta": 0.7031, "gamma": 0.0072, "vega": 0.1578, "theta": -1.2057, "rho": 0.0384, "theo": 30.9142, "change": 5.375, "open": 39.25, "high": 41.85, "low": 31.43, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-11-06T15:42:38", "percent_change": 19.7067, "prev_day_close": 32.8000011444092}, {"option": "DELL261113P00307500", "bid": 9.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.041, "open_interest": 36.0, "volume": 109.0, "delta": -0.2977, "gamma": 0.0073, "vega": 0.1578, "theta": -1.2091, "rho": -0.0171, "theo": 9.6464, "change": -6.205, "open": 7.55, "high": 10.65, "low": 6.78, "tick": "no_change", "last_trade_price": 8.57, "last_trade_time": "2026-11-06T15:09:05", "percent_change": -41.9966, "prev_day_close": 8.80000019073486}, {"option": "DELL261113C00310000", "bid": 29.0, "bid_size": 2.0, "ask": 29.45, "ask_size": 1.0, "iv": 1.0385, "open_interest": 30.0, "volume": 37.0, "delta": 0.6844, "gamma": 0.0075, "vega": 0.1621, "theta": -1.2328, "rho": 0.0375, "theo": 29.1975, "change": 4.325, "open": 37.5, "high": 41.05, "low": 29.5, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-11-06T15:55:19", "percent_change": 16.7798, "prev_day_close": 31.0250005722046}, {"option": "DELL261113P00310000", "bid": 10.25, "bid_size": 2.0, "ask": 10.55, "ask_size": 3.0, "iv": 1.0349, "open_interest": 161.0, "volume": 285.0, "delta": -0.3164, "gamma": 0.0075, "vega": 0.1622, "theta": -1.2364, "rho": -0.0172, "theo": 10.4302, "change": -6.115, "open": 7.06, "high": 11.45, "low": 5.5, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-06T15:50:43", "percent_change": -38.5197, "prev_day_close": 9.57499980926514}, {"option": "DELL261113C00312500", "bid": 27.4, "bid_size": 1.0, "ask": 27.8, "ask_size": 1.0, "iv": 1.0266, "open_interest": 0.0, "volume": 47.0, "delta": 0.6651, "gamma": 0.0077, "vega": 0.1661, "theta": -1.2568, "rho": 0.0366, "theo": 27.5292, "change": 3.6, "open": 41.35, "high": 41.6, "low": 27.9, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 14.8148, "prev_day_close": 29.2749996185303}, {"option": "DELL261113P00312500", "bid": 11.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.0291, "open_interest": 40.0, "volume": 242.0, "delta": -0.3358, "gamma": 0.0078, "vega": 0.1662, "theta": -1.2606, "rho": -0.0185, "theo": 11.262, "change": -7.125, "open": 6.45, "high": 12.2, "low": 6.45, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T15:10:01", "percent_change": -42.0975, "prev_day_close": 10.3499999046326}, {"option": "DELL261113C00315000", "bid": 25.6, "bid_size": 1.0, "ask": 26.35, "ask_size": 1.0, "iv": 1.0208, "open_interest": 22.0, "volume": 35.0, "delta": 0.6452, "gamma": 0.008, "vega": 0.1697, "theta": -1.2776, "rho": 0.0357, "theo": 25.9116, "change": 4.475, "open": 37.3, "high": 37.3, "low": 24.05, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 19.4777, "prev_day_close": 27.625}, {"option": "DELL261113P00315000", "bid": 11.95, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 1.0218, "open_interest": 89.0, "volume": 265.0, "delta": -0.3557, "gamma": 0.008, "vega": 0.1698, "theta": -1.2815, "rho": -0.0198, "theo": 12.1437, "change": -5.88, "open": 9.2, "high": 13.3, "low": 6.64, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-11-06T15:56:59", "percent_change": -32.6667, "prev_day_close": 11.1500000953674}, {"option": "DELL261113C00317500", "bid": 24.0, "bid_size": 1.0, "ask": 24.75, "ask_size": 2.0, "iv": 1.0121, "open_interest": 4.0, "volume": 170.0, "delta": 0.6249, "gamma": 0.0082, "vega": 0.1729, "theta": -1.2948, "rho": 0.0347, "theo": 24.3454, "change": 2.825, "open": 31.8, "high": 38.3, "low": 24.7, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 12.9143, "prev_day_close": 26.0250005722046}, {"option": "DELL261113P00317500", "bid": 12.85, "bid_size": 1.0, "ask": 13.2, "ask_size": 3.0, "iv": 1.016, "open_interest": 76.0, "volume": 303.0, "delta": -0.3762, "gamma": 0.0082, "vega": 0.173, "theta": -1.2988, "rho": -0.0198, "theo": 13.0781, "change": -7.05, "open": 10.56, "high": 13.6, "low": 7.05, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:45:06", "percent_change": -36.8146, "prev_day_close": 12.0999999046326}, {"option": "DELL261113C00320000", "bid": 22.75, "bid_size": 1.0, "ask": 22.95, "ask_size": 1.0, "iv": 1.0078, "open_interest": 42.0, "volume": 53.0, "delta": 0.604, "gamma": 0.0083, "vega": 0.1756, "theta": -1.3083, "rho": 0.0336, "theo": 22.8316, "change": 2.18, "open": 32.35, "high": 37.6, "low": 22.78, "tick": "down", "last_trade_price": 22.78, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 10.5825, "prev_day_close": 24.4749994277954}, {"option": "DELL261113P00320000", "bid": 13.75, "bid_size": 1.0, "ask": 14.4, "ask_size": 2.0, "iv": 1.0102, "open_interest": 186.0, "volume": 288.0, "delta": -0.3971, "gamma": 0.0084, "vega": 0.1757, "theta": -1.3125, "rho": -0.0211, "theo": 14.0653, "change": -7.975, "open": 10.38, "high": 14.8, "low": 8.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T15:28:30", "percent_change": -39.1411, "prev_day_close": 12.9750003814697}, {"option": "DELL261113C00322500", "bid": 21.15, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 1.0033, "open_interest": 77.0, "volume": 70.0, "delta": 0.5828, "gamma": 0.0085, "vega": 0.1779, "theta": -1.3178, "rho": 0.0326, "theo": 21.3725, "change": 2.65, "open": 31.0, "high": 36.0, "low": 21.3, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 13.9108, "prev_day_close": 22.9499998092651}, {"option": "DELL261113P00322500", "bid": 14.95, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 1.0028, "open_interest": 26.0, "volume": 248.0, "delta": -0.4184, "gamma": 0.0085, "vega": 0.178, "theta": -1.3222, "rho": -0.0226, "theo": 15.1062, "change": -6.45, "open": 11.28, "high": 16.5, "low": 8.55, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-06T15:59:48", "percent_change": -30.0, "prev_day_close": 14.0}, {"option": "DELL261113C00325000", "bid": 19.85, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.9972, "open_interest": 13.0, "volume": 209.0, "delta": 0.5612, "gamma": 0.0086, "vega": 0.1797, "theta": -1.3233, "rho": 0.0315, "theo": 19.9686, "change": 2.225, "open": 30.25, "high": 33.75, "low": 18.45, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 12.3098, "prev_day_close": 21.5249996185303}, {"option": "DELL261113P00325000", "bid": 16.05, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.9952, "open_interest": 1121.0, "volume": 655.0, "delta": -0.4401, "gamma": 0.0087, "vega": 0.1797, "theta": -1.3278, "rho": -0.0223, "theo": 16.2028, "change": -7.0, "open": 12.75, "high": 17.8, "low": 9.3, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-06T15:58:59", "percent_change": -30.5011, "prev_day_close": 15.0}, {"option": "DELL261113C00327500", "bid": 18.45, "bid_size": 3.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.9895, "open_interest": 36.0, "volume": 134.0, "delta": 0.5393, "gamma": 0.0088, "vega": 0.181, "theta": -1.3246, "rho": 0.0304, "theo": 18.6202, "change": 2.075, "open": 28.6, "high": 32.35, "low": 17.55, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:59:18", "percent_change": 12.26, "prev_day_close": 20.0750007629395}, {"option": "DELL261113P00327500", "bid": 17.05, "bid_size": 3.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.9861, "open_interest": 46.0, "volume": 185.0, "delta": -0.4621, "gamma": 0.0088, "vega": 0.1809, "theta": -1.3292, "rho": -0.0236, "theo": 17.3566, "change": -8.2, "open": 13.45, "high": 18.9, "low": 9.82, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T15:05:40", "percent_change": -33.6066, "prev_day_close": 16.1499996185303}, {"option": "DELL261113C00330000", "bid": 17.25, "bid_size": 1.0, "ask": 17.55, "ask_size": 1.0, "iv": 0.9844, "open_interest": 67.0, "volume": 243.0, "delta": 0.5172, "gamma": 0.0088, "vega": 0.1817, "theta": -1.3217, "rho": 0.0292, "theo": 17.329, "change": 1.625, "open": 25.05, "high": 30.65, "low": 15.95, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-11-06T15:59:41", "percent_change": 10.2686, "prev_day_close": 18.7250003814697}, {"option": "DELL261113P00330000", "bid": 18.4, "bid_size": 1.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.9809, "open_interest": 163.0, "volume": 1194.0, "delta": -0.4842, "gamma": 0.0089, "vega": 0.1816, "theta": -1.3264, "rho": -0.0252, "theo": 18.5663, "change": -7.425, "open": 12.8, "high": 20.16, "low": 11.8, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T15:59:10", "percent_change": -28.9756, "prev_day_close": 17.25}, {"option": "DELL261113C00332500", "bid": 15.8, "bid_size": 1.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.9762, "open_interest": 64.0, "volume": 184.0, "delta": 0.4949, "gamma": 0.0089, "vega": 0.1818, "theta": -1.3145, "rho": 0.028, "theo": 16.0955, "change": 1.625, "open": 23.14, "high": 28.0, "low": 15.15, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 10.9983, "prev_day_close": 17.4249992370605}, {"option": "DELL261113P00332500", "bid": 19.5, "bid_size": 1.0, "ask": 20.15, "ask_size": 1.0, "iv": 0.9783, "open_interest": 61.0, "volume": 403.0, "delta": -0.5066, "gamma": 0.0089, "vega": 0.1816, "theta": -1.3194, "rho": -0.0247, "theo": 19.8333, "change": -7.58, "open": 13.5, "high": 21.64, "low": 12.75, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-11-06T15:56:33", "percent_change": -27.919, "prev_day_close": 18.4249992370605}, {"option": "DELL261113C00335000", "bid": 14.85, "bid_size": 1.0, "ask": 15.05, "ask_size": 1.0, "iv": 0.9706, "open_interest": 144.0, "volume": 267.0, "delta": 0.4726, "gamma": 0.0089, "vega": 0.1814, "theta": -1.3031, "rho": 0.0269, "theo": 14.9193, "change": 1.2, "open": 26.4, "high": 27.45, "low": 13.6, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T15:59:59", "percent_change": 8.72727, "prev_day_close": 16.1999998092651}, {"option": "DELL261113P00335000", "bid": 20.95, "bid_size": 1.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.9711, "open_interest": 78.0, "volume": 385.0, "delta": -0.529, "gamma": 0.009, "vega": 0.1812, "theta": -1.308, "rho": -0.0259, "theo": 21.1605, "change": -7.875, "open": 16.7, "high": 22.85, "low": 13.11, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T15:58:24", "percent_change": -27.5591, "prev_day_close": 19.6999998092651}, {"option": "DELL261113C00337500", "bid": 13.65, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.9674, "open_interest": 400.0, "volume": 113.0, "delta": 0.4503, "gamma": 0.0089, "vega": 0.1804, "theta": -1.2876, "rho": 0.0256, "theo": 13.8012, "change": 1.275, "open": 22.55, "high": 25.8, "low": 12.55, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 9.94152, "prev_day_close": 15.0}, {"option": "DELL261113P00337500", "bid": 22.4, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.9678, "open_interest": 57.0, "volume": 217.0, "delta": -0.5514, "gamma": 0.009, "vega": 0.1802, "theta": -1.2925, "rho": -0.0275, "theo": 22.5441, "change": -9.7, "open": 13.65, "high": 24.55, "low": 13.62, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T15:36:00", "percent_change": -32.0132, "prev_day_close": 20.9750003814697}, {"option": "DELL261113C00340000", "bid": 12.6, "bid_size": 4.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.9627, "open_interest": 54.0, "volume": 334.0, "delta": 0.4281, "gamma": 0.0089, "vega": 0.1788, "theta": -1.268, "rho": 0.0244, "theo": 12.7415, "change": 0.77, "open": 18.85, "high": 24.35, "low": 11.63, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-11-06T15:56:39", "percent_change": 6.44352, "prev_day_close": 13.9000000953674}, {"option": "DELL261113P00340000", "bid": 23.8, "bid_size": 1.0, "ask": 24.15, "ask_size": 2.0, "iv": 0.9602, "open_interest": 104.0, "volume": 364.0, "delta": -0.5737, "gamma": 0.009, "vega": 0.1787, "theta": -1.2731, "rho": -0.0281, "theo": 23.9851, "change": -8.275, "open": 19.05, "high": 25.9, "low": 14.5, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T15:59:10", "percent_change": -26.0425, "prev_day_close": 22.4499998092651}, {"option": "DELL261113C00342500", "bid": 11.65, "bid_size": 1.0, "ask": 11.85, "ask_size": 1.0, "iv": 0.9577, "open_interest": 8.0, "volume": 140.0, "delta": 0.406, "gamma": 0.0088, "vega": 0.1767, "theta": -1.2446, "rho": 0.0233, "theo": 11.7391, "change": 1.075, "open": 17.3, "high": 23.0, "low": 11.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 9.83982, "prev_day_close": 12.8499999046326}, {"option": "DELL261113P00342500", "bid": 25.15, "bid_size": 2.0, "ask": 25.75, "ask_size": 1.0, "iv": 0.9564, "open_interest": 42.0, "volume": 218.0, "delta": -0.5959, "gamma": 0.0089, "vega": 0.1763, "theta": -1.2496, "rho": -0.0278, "theo": 25.4872, "change": -9.425, "open": 17.7, "high": 27.15, "low": 15.8, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T15:42:38", "percent_change": -28.1975, "prev_day_close": 23.9249992370605}, {"option": "DELL261113C00345000", "bid": 10.6, "bid_size": 1.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.954, "open_interest": 82.0, "volume": 148.0, "delta": 0.3842, "gamma": 0.0088, "vega": 0.1741, "theta": -1.2177, "rho": 0.022, "theo": 10.7937, "change": 0.875, "open": 16.5, "high": 21.55, "low": 10.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 8.55746, "prev_day_close": 11.8249998092651}, {"option": "DELL261113P00345000", "bid": 26.7, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.9496, "open_interest": 59.0, "volume": 187.0, "delta": -0.6178, "gamma": 0.0088, "vega": 0.1738, "theta": -1.2227, "rho": -0.0293, "theo": 27.0447, "change": -9.45, "open": 21.15, "high": 27.1, "low": 16.8, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-06T15:42:42", "percent_change": -26.9231, "prev_day_close": 25.4249992370605}, {"option": "DELL261113C00347500", "bid": 9.75, "bid_size": 2.0, "ask": 10.05, "ask_size": 4.0, "iv": 0.9443, "open_interest": 4.0, "volume": 86.0, "delta": 0.3628, "gamma": 0.0086, "vega": 0.1709, "theta": -1.1873, "rho": 0.0208, "theo": 9.9055, "change": 0.725, "open": 15.3, "high": 20.2, "low": 9.5, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 7.69231, "prev_day_close": 10.9250001907349}, {"option": "DELL261113P00347500", "bid": 28.3, "bid_size": 1.0, "ask": 28.95, "ask_size": 1.0, "iv": 0.95, "open_interest": 63.0, "volume": 108.0, "delta": -0.6394, "gamma": 0.0087, "vega": 0.1706, "theta": -1.1924, "rho": -0.0306, "theo": 28.6579, "change": -9.8, "open": 20.15, "high": 30.45, "low": 19.64, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-06T15:04:40", "percent_change": -26.6667, "prev_day_close": 26.8999996185303}, {"option": "DELL261113C00350000", "bid": 9.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.9418, "open_interest": 324.0, "volume": 511.0, "delta": 0.3417, "gamma": 0.0085, "vega": 0.1673, "theta": -1.1539, "rho": 0.0197, "theo": 9.0724, "change": 0.58, "open": 16.4, "high": 19.1, "low": 8.25, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-06T15:59:36", "percent_change": 6.66667, "prev_day_close": 10.0499997138977}, {"option": "DELL261113P00350000", "bid": 30.0, "bid_size": 1.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.9414, "open_interest": 213.0, "volume": 233.0, "delta": -0.6605, "gamma": 0.0085, "vega": 0.1666, "theta": -1.1589, "rho": -0.029, "theo": 30.3297, "change": -10.18, "open": 20.1, "high": 30.5, "low": 18.85, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-11-06T15:49:30", "percent_change": -26.3049, "prev_day_close": 28.5500001907349}, {"option": "DELL261113C00352500", "bid": 8.15, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.9409, "open_interest": 79.0, "volume": 64.0, "delta": 0.3211, "gamma": 0.0083, "vega": 0.1632, "theta": -1.1179, "rho": 0.0185, "theo": 8.2934, "change": 0.255, "open": 13.1, "high": 17.65, "low": 7.8, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-06T15:57:49", "percent_change": 3.17757, "prev_day_close": 9.17500019073486}, {"option": "DELL261113P00352500", "bid": 31.85, "bid_size": 1.0, "ask": 32.2, "ask_size": 2.0, "iv": 0.9371, "open_interest": 13.0, "volume": 81.0, "delta": -0.6812, "gamma": 0.0084, "vega": 0.1626, "theta": -1.1228, "rho": -0.0305, "theo": 32.0547, "change": -9.075, "open": 22.8, "high": 33.8, "low": 21.95, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T15:01:29", "percent_change": -22.9311, "prev_day_close": 30.2249994277954}, {"option": "DELL261113C00355000", "bid": 7.45, "bid_size": 3.0, "ask": 7.75, "ask_size": 2.0, "iv": 0.9355, "open_interest": 36.0, "volume": 169.0, "delta": 0.3011, "gamma": 0.0081, "vega": 0.1586, "theta": -1.0794, "rho": 0.0174, "theo": 7.5677, "change": 0.45, "open": 13.66, "high": 16.6, "low": 7.1, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T15:59:12", "percent_change": 6.08108, "prev_day_close": 8.375}, {"option": "DELL261113P00355000", "bid": 33.55, "bid_size": 2.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.9299, "open_interest": 261.0, "volume": 36.0, "delta": -0.7013, "gamma": 0.0082, "vega": 0.1582, "theta": -1.0844, "rho": -0.0315, "theo": 33.8313, "change": -9.825, "open": 24.72, "high": 33.72, "low": 22.48, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-06T15:37:52", "percent_change": -23.7176, "prev_day_close": 31.8999996185303}, {"option": "DELL261113C00357500", "bid": 6.8, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9302, "open_interest": 78.0, "volume": 61.0, "delta": 0.2817, "gamma": 0.0079, "vega": 0.1538, "theta": -1.039, "rho": 0.0163, "theo": 6.8932, "change": 1.005, "open": 11.2, "high": 15.45, "low": 6.3, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-11-06T15:45:13", "percent_change": 14.8339, "prev_day_close": 7.67500019073486}, {"option": "DELL261113P00357500", "bid": 35.35, "bid_size": 1.0, "ask": 35.95, "ask_size": 1.0, "iv": 0.9273, "open_interest": 11.0, "volume": 39.0, "delta": -0.7208, "gamma": 0.008, "vega": 0.1528, "theta": -1.0438, "rho": -0.0301, "theo": 35.6621, "change": -10.565, "open": 25.8, "high": 32.96, "low": 23.05, "tick": "up", "last_trade_price": 32.96, "last_trade_time": "2026-11-06T15:32:49", "percent_change": -24.2734, "prev_day_close": 33.75}, {"option": "DELL261113C00360000", "bid": 6.2, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.9285, "open_interest": 94.0, "volume": 543.0, "delta": 0.263, "gamma": 0.0077, "vega": 0.1486, "theta": -0.997, "rho": 0.0153, "theo": 6.2678, "change": 0.0, "open": 11.0, "high": 14.35, "low": 5.65, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "DELL261113P00360000", "bid": 37.2, "bid_size": 1.0, "ask": 37.65, "ask_size": 1.0, "iv": 0.9269, "open_interest": 308.0, "volume": 55.0, "delta": -0.7396, "gamma": 0.0077, "vega": 0.1478, "theta": -1.0017, "rho": -0.0309, "theo": 37.5416, "change": -10.51, "open": 28.64, "high": 36.4, "low": 27.2, "tick": "up", "last_trade_price": 35.29, "last_trade_time": "2026-11-06T15:49:51", "percent_change": -22.9476, "prev_day_close": 35.4749984741211}, {"option": "DELL261113C00362500", "bid": 5.6, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.9256, "open_interest": 14.0, "volume": 51.0, "delta": 0.245, "gamma": 0.0074, "vega": 0.1431, "theta": -0.9538, "rho": 0.0142, "theo": 5.6901, "change": 0.625, "open": 9.5, "high": 13.25, "low": 5.43, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T15:48:58", "percent_change": 10.917, "prev_day_close": 6.34999990463257}, {"option": "DELL261113P00362500", "bid": 39.0, "bid_size": 1.0, "ask": 39.55, "ask_size": 1.0, "iv": 0.9201, "open_interest": 11.0, "volume": 11.0, "delta": -0.7577, "gamma": 0.0075, "vega": 0.1424, "theta": -0.9585, "rho": -0.0317, "theo": 39.4672, "change": -9.725, "open": 30.9, "high": 39.0, "low": 26.05, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T15:42:39", "percent_change": -20.5494, "prev_day_close": 37.4249992370606}, {"option": "DELL261113C00365000", "bid": 5.05, "bid_size": 8.0, "ask": 5.25, "ask_size": 5.0, "iv": 0.9214, "open_interest": 178.0, "volume": 158.0, "delta": 0.2277, "gamma": 0.0072, "vega": 0.1375, "theta": -0.9097, "rho": 0.0132, "theo": 5.1578, "change": 0.55, "open": 9.32, "high": 12.05, "low": 4.65, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:49:23", "percent_change": 10.4762, "prev_day_close": 5.75}, {"option": "DELL261113P00365000", "bid": 41.05, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.9227, "open_interest": 243.0, "volume": 62.0, "delta": -0.7751, "gamma": 0.0072, "vega": 0.136, "theta": -0.9144, "rho": -0.03, "theo": 41.4403, "change": -11.21, "open": 32.5, "high": 41.54, "low": 27.95, "tick": "down", "last_trade_price": 38.69, "last_trade_time": "2026-11-06T15:31:55", "percent_change": -22.4649, "prev_day_close": 39.3500003814697}, {"option": "DELL261113C00367500", "bid": 4.6, "bid_size": 1.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.92, "open_interest": 31.0, "volume": 69.0, "delta": 0.2112, "gamma": 0.0069, "vega": 0.1317, "theta": -0.8652, "rho": 0.0123, "theo": 4.6681, "change": 0.45, "open": 5.25, "high": 11.35, "low": 4.45, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T15:09:22", "percent_change": 9.27835, "prev_day_close": 5.22500014305115}, {"option": "DELL261113P00367500", "bid": 43.2, "bid_size": 2.0, "ask": 43.55, "ask_size": 1.0, "iv": 0.9189, "open_interest": 56.0, "volume": 49.0, "delta": -0.7916, "gamma": 0.0069, "vega": 0.1305, "theta": -0.8698, "rho": -0.0305, "theo": 43.4566, "change": -10.125, "open": 36.6, "high": 42.55, "low": 32.15, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-11-06T15:42:41", "percent_change": -19.5936, "prev_day_close": 41.2999992370606}, {"option": "DELL261113C00370000", "bid": 4.15, "bid_size": 1.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.9176, "open_interest": 78.0, "volume": 274.0, "delta": 0.1956, "gamma": 0.0066, "vega": 0.1257, "theta": -0.8206, "rho": 0.0114, "theo": 4.2193, "change": -0.02, "open": 7.85, "high": 10.55, "low": 3.8, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T15:58:58", "percent_change": -0.454542, "prev_day_close": 4.72500014305115}, {"option": "DELL261113P00370000", "bid": 44.0, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.9162, "open_interest": 137.0, "volume": 72.0, "delta": -0.8074, "gamma": 0.0066, "vega": 0.1247, "theta": -0.8251, "rho": -0.0309, "theo": 45.512, "change": -11.425, "open": 37.06, "high": 47.72, "low": 33.45, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-11-06T15:09:59", "percent_change": -21.2262, "prev_day_close": 43.2999992370606}, {"option": "DELL261113C00372500", "bid": 3.7, "bid_size": 6.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.9143, "open_interest": 183.0, "volume": 78.0, "delta": 0.1808, "gamma": 0.0063, "vega": 0.1198, "theta": -0.7762, "rho": 0.0106, "theo": 3.8091, "change": -0.075, "open": 8.1, "high": 9.85, "low": 3.4, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:58:39", "percent_change": -1.86335, "prev_day_close": 4.27499985694885}, {"option": "DELL261113P00372500", "bid": 45.2, "bid_size": 9.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.8797, "open_interest": 14.0, "volume": 58.0, "delta": -0.8223, "gamma": 0.0063, "vega": 0.1177, "theta": -0.7808, "rho": -0.029, "theo": 47.6071, "change": -10.85, "open": 38.55, "high": 45.1, "low": 35.7, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-11-06T12:36:45", "percent_change": -19.3923, "prev_day_close": 45.6749992370606}, {"option": "DELL261113C00375000", "bid": 3.35, "bid_size": 3.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.9169, "open_interest": 41.0, "volume": 117.0, "delta": 0.1668, "gamma": 0.006, "vega": 0.1138, "theta": -0.7323, "rho": 0.0098, "theo": 3.4345, "change": -0.295, "open": 5.75, "high": 9.0, "low": 3.15, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T15:57:39", "percent_change": -8.02721, "prev_day_close": 3.875}, {"option": "DELL261113P00375000", "bid": 48.2, "bid_size": 7.0, "ask": 51.3, "ask_size": 7.0, "iv": 0.9143, "open_interest": 124.0, "volume": 44.0, "delta": -0.8364, "gamma": 0.006, "vega": 0.1121, "theta": -0.7367, "rho": -0.0291, "theo": 49.7394, "change": -11.665, "open": 42.2, "high": 48.9, "low": 37.6, "tick": "up", "last_trade_price": 46.36, "last_trade_time": "2026-11-06T15:27:05", "percent_change": -20.1034, "prev_day_close": 47.5500011444092}, {"option": "DELL261113C00377500", "bid": 3.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.9124, "open_interest": 76.0, "volume": 28.0, "delta": 0.1536, "gamma": 0.0057, "vega": 0.1078, "theta": -0.6893, "rho": 0.009, "theo": 3.0935, "change": 0.275, "open": 5.6, "high": 8.25, "low": 2.81, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:09:59", "percent_change": 8.27067, "prev_day_close": 3.47500002384186}, {"option": "DELL261113P00377500", "bid": 50.1, "bid_size": 7.0, "ask": 53.45, "ask_size": 7.0, "iv": 0.8996, "open_interest": 69.0, "volume": 54.0, "delta": -0.8496, "gamma": 0.0057, "vega": 0.1064, "theta": -0.6935, "rho": -0.0292, "theo": 51.9034, "change": -12.05, "open": 44.15, "high": 48.76, "low": 37.45, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-11-06T15:22:34", "percent_change": -20.0, "prev_day_close": 49.5750007629394}, {"option": "DELL261113C00380000", "bid": 2.79, "bid_size": 2.0, "ask": 2.89, "ask_size": 2.0, "iv": 0.9126, "open_interest": 318.0, "volume": 279.0, "delta": 0.1412, "gamma": 0.0054, "vega": 0.1019, "theta": -0.6472, "rho": 0.0082, "theo": 2.7839, "change": -0.23, "open": 4.95, "high": 7.55, "low": 2.48, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T15:59:55", "percent_change": -7.56579, "prev_day_close": 3.17500007152557}, {"option": "DELL261113P00380000", "bid": 51.85, "bid_size": 16.0, "ask": 55.65, "ask_size": 7.0, "iv": 0.8742, "open_interest": 204.0, "volume": 295.0, "delta": -0.8621, "gamma": 0.0054, "vega": 0.1, "theta": -0.6515, "rho": -0.027, "theo": 54.0986, "change": -10.575, "open": 46.15, "high": 54.75, "low": 40.35, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T15:40:03", "percent_change": -16.8997, "prev_day_close": 51.8249988555908}, {"option": "DELL261113C00382500", "bid": 2.48, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9092, "open_interest": 109.0, "volume": 142.0, "delta": 0.1297, "gamma": 0.0051, "vega": 0.0962, "theta": -0.6064, "rho": 0.0076, "theo": 2.5031, "change": 0.11, "open": 4.35, "high": 6.6, "low": 2.25, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:50:03", "percent_change": 4.0146, "prev_day_close": 2.83000004291534}, {"option": "DELL261113P00382500", "bid": 55.0, "bid_size": 5.0, "ask": 57.85, "ask_size": 5.0, "iv": 0.9201, "open_interest": 16.0, "volume": 2.0, "delta": -0.8737, "gamma": 0.0051, "vega": 0.0938, "theta": -0.6105, "rho": -0.0269, "theo": 56.3256, "change": -22.975, "open": 41.9, "high": 41.9, "low": 41.9, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-11-06T09:42:48", "percent_change": -35.4143, "prev_day_close": 54.3249988555908}, {"option": "DELL261113C00385000", "bid": 2.17, "bid_size": 1.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.9111, "open_interest": 39.0, "volume": 110.0, "delta": 0.1189, "gamma": 0.0048, "vega": 0.0905, "theta": -0.567, "rho": 0.007, "theo": 2.2488, "change": -0.25, "open": 5.5, "high": 5.83, "low": 1.99, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:57:49", "percent_change": -10.0, "prev_day_close": 2.55499994754791}, {"option": "DELL261113P00385000", "bid": 56.4, "bid_size": 14.0, "ask": 60.05, "ask_size": 7.0, "iv": 0.8671, "open_interest": 95.0, "volume": 71.0, "delta": -0.8845, "gamma": 0.0048, "vega": 0.0887, "theta": -0.5708, "rho": -0.0277, "theo": 58.5772, "change": -12.055, "open": 50.0, "high": 55.28, "low": 41.31, "tick": "up", "last_trade_price": 55.02, "last_trade_time": "2026-11-06T15:29:28", "percent_change": -17.9724, "prev_day_close": 56.6500015258789}, {"option": "DELL261113C00387500", "bid": 1.99, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.9095, "open_interest": 60.0, "volume": 26.0, "delta": 0.1089, "gamma": 0.0045, "vega": 0.0849, "theta": -0.5291, "rho": 0.0064, "theo": 2.0192, "change": 0.03, "open": 5.5, "high": 5.5, "low": 1.86, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:38:11", "percent_change": 1.32158, "prev_day_close": 2.2849999666214}, {"option": "DELL261113P00387500", "bid": 58.8, "bid_size": 6.0, "ask": 62.15, "ask_size": 5.0, "iv": 0.8387, "open_interest": 68.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0045, "vega": 0.0831, "theta": -0.5327, "rho": -0.0262, "theo": 60.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.6, "last_trade_time": "2026-11-05T13:01:18", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "DELL261113C00390000", "bid": 1.76, "bid_size": 2.0, "ask": 1.88, "ask_size": 2.0, "iv": 0.9083, "open_interest": 70.0, "volume": 149.0, "delta": 0.0996, "gamma": 0.0042, "vega": 0.0796, "theta": -0.4928, "rho": 0.0058, "theo": 1.8122, "change": -0.245, "open": 3.94, "high": 5.0, "low": 1.57, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:57:58", "percent_change": -11.8072, "prev_day_close": 2.0699999332428}, {"option": "DELL261113P00390000", "bid": 61.05, "bid_size": 8.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.8327, "open_interest": 250.0, "volume": 32.0, "delta": -0.9039, "gamma": 0.0042, "vega": 0.0768, "theta": -0.4963, "rho": -0.0248, "theo": 63.1529, "change": -11.23, "open": 46.98, "high": 60.65, "low": 46.98, "tick": "down", "last_trade_price": 60.17, "last_trade_time": "2026-11-06T15:19:55", "percent_change": -15.7283, "prev_day_close": 60.6999988555908}, {"option": "DELL261113C00392500", "bid": 1.61, "bid_size": 1.0, "ask": 1.68, "ask_size": 1.0, "iv": 0.9099, "open_interest": 80.0, "volume": 53.0, "delta": 0.091, "gamma": 0.0039, "vega": 0.0746, "theta": -0.4583, "rho": 0.0053, "theo": 1.6254, "change": -0.26, "open": 3.32, "high": 3.6, "low": 1.48, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:57:17", "percent_change": -13.9785, "prev_day_close": 1.85999995470047}, {"option": "DELL261113P00392500", "bid": 63.4, "bid_size": 6.0, "ask": 66.8, "ask_size": 5.0, "iv": 0.822, "open_interest": 8.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.004, "vega": 0.0721, "theta": -0.4614, "rho": -0.0246, "theo": 65.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-11-04T14:24:44", "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "DELL261113C00395000", "bid": 1.43, "bid_size": 1.0, "ask": 1.51, "ask_size": 1.0, "iv": 0.9106, "open_interest": 31.0, "volume": 65.0, "delta": 0.0831, "gamma": 0.0037, "vega": 0.0696, "theta": -0.4255, "rho": 0.0049, "theo": 1.4575, "change": -0.005, "open": 3.4, "high": 3.4, "low": 1.25, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T15:51:09", "percent_change": -0.296736, "prev_day_close": 1.65500003099442}, {"option": "DELL261113P00395000", "bid": 65.75, "bid_size": 6.0, "ask": 69.15, "ask_size": 5.0, "iv": 0.8258, "open_interest": 202.0, "volume": 147.0, "delta": -0.9205, "gamma": 0.0037, "vega": 0.0673, "theta": -0.4283, "rho": -0.0239, "theo": 67.8108, "change": -11.665, "open": 63.52, "high": 69.35, "low": 63.52, "tick": "up", "last_trade_price": 64.71, "last_trade_time": "2026-11-06T15:15:08", "percent_change": -15.2733, "prev_day_close": 65.3249988555908}, {"option": "DELL261113C00397500", "bid": 1.28, "bid_size": 1.0, "ask": 1.38, "ask_size": 3.0, "iv": 0.9104, "open_interest": 64.0, "volume": 206.0, "delta": 0.0758, "gamma": 0.0034, "vega": 0.0649, "theta": -0.3945, "rho": 0.0044, "theo": 1.3068, "change": -0.07, "open": 2.74, "high": 3.8, "low": 1.19, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T15:37:34", "percent_change": -4.54546, "prev_day_close": 1.49000000953674}, {"option": "DELL261113P00397500", "bid": 68.1, "bid_size": 6.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.7995, "open_interest": 42.0, "volume": 1.0, "delta": -0.9279, "gamma": 0.0034, "vega": 0.062, "theta": -0.3968, "rho": -0.0213, "theo": 70.166, "change": -28.125, "open": 50.6, "high": 50.6, "low": 50.6, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-11-06T09:40:51", "percent_change": -35.7256, "prev_day_close": 67.5999984741211}, {"option": "DELL261113C00400000", "bid": 1.13, "bid_size": 3.0, "ask": 1.21, "ask_size": 1.0, "iv": 0.9079, "open_interest": 568.0, "volume": 714.0, "delta": 0.0691, "gamma": 0.0032, "vega": 0.0605, "theta": -0.3652, "rho": 0.004, "theo": 1.1714, "change": -0.17, "open": 3.06, "high": 3.4, "low": 1.01, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:59:14", "percent_change": -12.2302, "prev_day_close": 1.3299999833107}, {"option": "DELL261113P00400000", "bid": 70.85, "bid_size": 8.0, "ask": 73.85, "ask_size": 6.0, "iv": 0.8742, "open_interest": 285.0, "volume": 46.0, "delta": -0.9346, "gamma": 0.0032, "vega": 0.0573, "theta": -0.3672, "rho": -0.0209, "theo": 72.5382, "change": -8.75, "open": 62.8, "high": 73.69, "low": 55.48, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-11-06T15:55:56", "percent_change": -10.8359, "prev_day_close": 69.875}, {"option": "DELL261113C00402500", "bid": 1.01, "bid_size": 5.0, "ask": 1.09, "ask_size": 2.0, "iv": 0.9079, "open_interest": 46.0, "volume": 25.0, "delta": 0.063, "gamma": 0.003, "vega": 0.0563, "theta": -0.3377, "rho": 0.0037, "theo": 1.0498, "change": -0.255, "open": 3.08, "high": 3.1, "low": 0.89, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:56:14", "percent_change": -20.0, "prev_day_close": 1.18500000238419}, {"option": "DELL261113P00402500", "bid": 72.85, "bid_size": 6.0, "ask": 76.25, "ask_size": 5.0, "iv": 0.7781, "open_interest": 60.0, "volume": 30.0, "delta": -0.9407, "gamma": 0.003, "vega": 0.0537, "theta": -0.3392, "rho": -0.0213, "theo": 74.923, "change": -12.11, "open": 70.75, "high": 73.5, "low": 70.45, "tick": "no_change", "last_trade_price": 71.39, "last_trade_time": "2026-11-06T15:18:11", "percent_change": -14.503, "prev_day_close": 72.3249969482422}, {"option": "DELL261113C00405000", "bid": 0.9, "bid_size": 1.0, "ask": 0.97, "ask_size": 1.0, "iv": 0.9114, "open_interest": 105.0, "volume": 134.0, "delta": 0.0573, "gamma": 0.0028, "vega": 0.0522, "theta": -0.312, "rho": 0.0034, "theo": 0.941, "change": -0.23, "open": 2.04, "high": 2.87, "low": 0.71, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:56:14", "percent_change": -19.8276, "prev_day_close": 1.06499999761581}, {"option": "DELL261113P00405000", "bid": 75.25, "bid_size": 8.0, "ask": 78.6, "ask_size": 7.0, "iv": 0.78, "open_interest": 72.0, "volume": 14.0, "delta": -0.9464, "gamma": 0.0028, "vega": 0.0496, "theta": -0.3129, "rho": -0.0205, "theo": 77.3195, "change": -11.55, "open": 77.31, "high": 79.2, "low": 74.05, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-11-06T15:20:17", "percent_change": -13.4694, "prev_day_close": 74.7000007629394}, {"option": "DELL261113C00407500", "bid": 0.82, "bid_size": 1.0, "ask": 0.89, "ask_size": 2.0, "iv": 0.912, "open_interest": 56.0, "volume": 61.0, "delta": 0.0522, "gamma": 0.0026, "vega": 0.0485, "theta": -0.288, "rho": 0.0031, "theo": 0.8436, "change": -0.025, "open": 1.5, "high": 2.63, "low": 0.78, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:21:35", "percent_change": -2.39234, "prev_day_close": 0.950000017881394}, {"option": "DELL261113P00407500", "bid": 77.6, "bid_size": 3.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.716, "open_interest": 57.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0026, "vega": 0.0447, "theta": -0.2882, "rho": -0.0176, "theo": 79.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.88, "last_trade_time": "2026-11-05T15:49:15", "percent_change": 0.0, "prev_day_close": 77.2749977111816}, {"option": "DELL261113C00410000", "bid": 0.54, "bid_size": 58.0, "ask": 0.97, "ask_size": 28.0, "iv": 0.9122, "open_interest": 251.0, "volume": 301.0, "delta": 0.0475, "gamma": 0.0024, "vega": 0.045, "theta": -0.266, "rho": 0.0028, "theo": 0.7581, "change": -0.195, "open": 1.8, "high": 2.2, "low": 0.57, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:59:16", "percent_change": -20.6349, "prev_day_close": 0.849999994039536}, {"option": "DELL261113P00410000", "bid": 80.05, "bid_size": 5.0, "ask": 83.4, "ask_size": 5.0, "iv": 0.7622, "open_interest": 125.0, "volume": 4.0, "delta": -0.9562, "gamma": 0.0024, "vega": 0.0415, "theta": -0.265, "rho": -0.0173, "theo": 82.1485, "change": -9.25, "open": 70.38, "high": 81.1, "low": 62.5, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-11-06T13:54:36", "percent_change": -10.238, "prev_day_close": 79.6749992370606}, {"option": "DELL261113C00412500", "bid": 0.58, "bid_size": 9.0, "ask": 0.82, "ask_size": 21.0, "iv": 0.9192, "open_interest": 48.0, "volume": 61.0, "delta": 0.0432, "gamma": 0.0022, "vega": 0.0417, "theta": -0.2451, "rho": 0.0025, "theo": 0.6798, "change": -0.205, "open": 1.99, "high": 1.99, "low": 0.3, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:59:46", "percent_change": -22.905, "prev_day_close": 0.8299999833107}, {"option": "DELL261113P00412500", "bid": 82.5, "bid_size": 1.0, "ask": 86.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0022, "vega": 0.0388, "theta": -0.2436, "rho": -0.0176, "theo": 84.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.89, "last_trade_time": "2026-11-05T15:57:26", "percent_change": 0.0, "prev_day_close": 81.9250030517578}, {"option": "DELL261113C00415000", "bid": 0.2, "bid_size": 115.0, "ask": 0.79, "ask_size": 5.0, "iv": 0.8837, "open_interest": 98.0, "volume": 64.0, "delta": 0.0393, "gamma": 0.002, "vega": 0.0386, "theta": -0.2257, "rho": 0.0023, "theo": 0.6098, "change": -0.275, "open": 1.65, "high": 1.89, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:17:15", "percent_change": -35.4839, "prev_day_close": 0.680000007152557}, {"option": "DELL261113P00415000", "bid": 84.9, "bid_size": 7.0, "ask": 88.3, "ask_size": 6.0, "iv": 0.6582, "open_interest": 100.0, "volume": 4.0, "delta": -0.9644, "gamma": 0.002, "vega": 0.0357, "theta": -0.2235, "rho": -0.0166, "theo": 87.0114, "change": -11.5, "open": 73.0, "high": 84.5, "low": 73.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-11-06T15:47:33", "percent_change": -12.0419, "prev_day_close": 84.4249992370606}, {"option": "DELL261113C00417500", "bid": 0.03, "bid_size": 41.0, "ask": 2.48, "ask_size": 71.0, "iv": 1.073, "open_interest": 32.0, "volume": 25.0, "delta": 0.0357, "gamma": 0.0019, "vega": 0.0356, "theta": -0.2073, "rho": 0.0021, "theo": 0.546, "change": -0.12, "open": 1.53, "high": 1.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T14:57:03", "percent_change": -16.2162, "prev_day_close": 1.15499998535961}, {"option": "DELL261113P00417500", "bid": 87.35, "bid_size": 6.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.7644, "open_interest": 16.0, "volume": 10.0, "delta": -0.9679, "gamma": 0.0018, "vega": 0.0317, "theta": -0.2046, "rho": -0.0138, "theo": 89.4554, "change": -12.03, "open": 85.82, "high": 85.92, "low": 85.8, "tick": "up", "last_trade_price": 85.92, "last_trade_time": "2026-11-06T15:31:13", "percent_change": -12.2818, "prev_day_close": 86.7750015258789}, {"option": "DELL261113C00420000", "bid": 0.21, "bid_size": 126.0, "ask": 0.68, "ask_size": 19.0, "iv": 0.9051, "open_interest": 161.0, "volume": 90.0, "delta": 0.0324, "gamma": 0.0017, "vega": 0.033, "theta": -0.1907, "rho": 0.0019, "theo": 0.4901, "change": -0.195, "open": 1.05, "high": 1.43, "low": 0.1, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:57:05", "percent_change": -28.4672, "prev_day_close": 0.555000007152557}, {"option": "DELL261113P00420000", "bid": 89.8, "bid_size": 14.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 117.0, "volume": 17.0, "delta": -0.9711, "gamma": 0.0017, "vega": 0.0294, "theta": -0.1872, "rho": -0.0134, "theo": 91.9059, "change": -12.045, "open": 76.15, "high": 91.4, "low": 72.1, "tick": "up", "last_trade_price": 88.33, "last_trade_time": "2026-11-06T15:18:04", "percent_change": -12.0, "prev_day_close": 89.4249992370606}, {"option": "DELL261113C00422500", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 52.0, "iv": 0.9857, "open_interest": 34.0, "volume": 3.0, "delta": 0.0295, "gamma": 0.0016, "vega": 0.0305, "theta": -0.1756, "rho": 0.0017, "theo": 0.4412, "change": 0.4, "open": 1.24, "high": 1.25, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:58:10", "percent_change": 66.6667, "prev_day_close": 0.699999988079071}, {"option": "DELL261113P00422500", "bid": 92.25, "bid_size": 5.0, "ask": 95.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 47.0, "volume": 8.0, "delta": -0.974, "gamma": 0.0016, "vega": 0.0274, "theta": -0.1712, "rho": -0.0137, "theo": 94.3612, "change": -16.975, "open": 78.55, "high": 85.85, "low": 78.55, "tick": "up", "last_trade_price": 85.85, "last_trade_time": "2026-11-06T10:54:18", "percent_change": -16.5086, "prev_day_close": 91.8500022888184}, {"option": "DELL261113C00425000", "bid": 0.35, "bid_size": 1.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.9336, "open_interest": 122.0, "volume": 275.0, "delta": 0.0268, "gamma": 0.0015, "vega": 0.0282, "theta": -0.1614, "rho": 0.0016, "theo": 0.3964, "change": -0.17, "open": 1.15, "high": 1.17, "low": 0.33, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:56:58", "percent_change": -30.9091, "prev_day_close": 0.500000014901161}, {"option": "DELL261113P00425000", "bid": 95.1, "bid_size": 11.0, "ask": 98.05, "ask_size": 7.0, "iv": 0.7596, "open_interest": 141.0, "volume": 172.0, "delta": -0.9766, "gamma": 0.0014, "vega": 0.0251, "theta": -0.1563, "rho": -0.0128, "theo": 96.8213, "change": -8.275, "open": 82.11, "high": 97.0, "low": 82.11, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-11-06T15:58:03", "percent_change": -7.86037, "prev_day_close": 94.2999992370606}, {"option": "DELL261113C00427500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 95.0, "iv": 1.148, "open_interest": 27.0, "volume": 57.0, "delta": 0.0244, "gamma": 0.0014, "vega": 0.026, "theta": -0.1484, "rho": 0.0014, "theo": 0.3565, "change": -0.005, "open": 0.01, "high": 1.06, "low": 0.01, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:47:27", "percent_change": -0.826445, "prev_day_close": 1.125}, {"option": "DELL261113P00427500", "bid": 97.2, "bid_size": 7.0, "ask": 100.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 3.0, "delta": -0.979, "gamma": 0.0013, "vega": 0.0223, "theta": -0.1424, "rho": -0.0102, "theo": 99.2866, "change": -12.15, "open": 91.5, "high": 95.6, "low": 91.5, "tick": "no_change", "last_trade_price": 95.6, "last_trade_time": "2026-11-06T10:31:57", "percent_change": -11.2761, "prev_day_close": 96.7749977111816}, {"option": "DELL261113C00430000", "bid": 0.01, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9189, "open_interest": 133.0, "volume": 172.0, "delta": 0.0222, "gamma": 0.0012, "vega": 0.024, "theta": -0.1363, "rho": 0.0013, "theo": 0.3207, "change": -0.17, "open": 0.55, "high": 1.0, "low": 0.13, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:59:20", "percent_change": -33.3333, "prev_day_close": 0.359999999403954}, {"option": "DELL261113P00430000", "bid": 99.9, "bid_size": 9.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 139.0, "volume": 5.0, "delta": -0.9811, "gamma": 0.0012, "vega": 0.0204, "theta": -0.1297, "rho": -0.0098, "theo": 101.7566, "change": -16.8, "open": 88.6, "high": 95.41, "low": 87.01, "tick": "down", "last_trade_price": 93.4, "last_trade_time": "2026-11-06T11:40:40", "percent_change": -15.245, "prev_day_close": 99.2250022888184}, {"option": "DELL261113C00432500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.9669, "open_interest": 15.0, "volume": 1.0, "delta": 0.0202, "gamma": 0.0011, "vega": 0.0222, "theta": -0.1252, "rho": 0.0012, "theo": 0.2886, "change": -0.825, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:10:15", "percent_change": -55.9322, "prev_day_close": 0.649999976158142}, {"option": "DELL261113P00432500", "bid": 102.1, "bid_size": 5.0, "ask": 106.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0011, "vega": 0.0188, "theta": -0.118, "rho": -0.01, "theo": 104.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.38, "last_trade_time": "2026-11-05T11:46:30", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "DELL261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 67.0, "iv": 1.0628, "open_interest": 181.0, "volume": 11.0, "delta": 0.0184, "gamma": 0.001, "vega": 0.0204, "theta": -0.115, "rho": 0.0011, "theo": 0.2599, "change": -0.27, "open": 0.72, "high": 0.72, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T11:52:38", "percent_change": -48.2143, "prev_day_close": 0.509999990463257}, {"option": "DELL261113P00435000", "bid": 105.05, "bid_size": 6.0, "ask": 108.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 147.0, "volume": 16.0, "delta": -0.9848, "gamma": 0.001, "vega": 0.0176, "theta": -0.1072, "rho": -0.0096, "theo": 106.7051, "change": -21.05, "open": 94.7, "high": 94.7, "low": 89.1, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-11-06T10:02:42", "percent_change": -18.2805, "prev_day_close": 104.174999237061}, {"option": "DELL261113C00437500", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 48.0, "iv": 1.0833, "open_interest": 23.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.001, "vega": 0.0188, "theta": -0.1056, "rho": 0.001, "theo": 0.2342, "change": -0.625, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T09:37:06", "percent_change": -55.0661, "prev_day_close": 0.610000014305115}, {"option": "DELL261113P00437500", "bid": 107.05, "bid_size": 5.0, "ask": 110.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 36.0, "volume": 11.0, "delta": -0.9863, "gamma": 0.0009, "vega": 0.016, "theta": -0.0974, "rho": -0.0078, "theo": 109.1835, "change": -9.96, "open": 96.46, "high": 107.64, "low": 93.1, "tick": "up", "last_trade_price": 107.64, "last_trade_time": "2026-11-06T14:05:06", "percent_change": -8.46939, "prev_day_close": 106.649997711182}, {"option": "DELL261113C00440000", "bid": 0.11, "bid_size": 1.0, "ask": 0.52, "ask_size": 4.0, "iv": 0.9185, "open_interest": 177.0, "volume": 20.0, "delta": 0.0152, "gamma": 0.0009, "vega": 0.0174, "theta": -0.097, "rho": 0.0009, "theo": 0.2113, "change": -0.105, "open": 0.66, "high": 0.66, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:59:44", "percent_change": -32.3077, "prev_day_close": 0.179999999701977}, {"option": "DELL261113P00440000", "bid": 110.05, "bid_size": 6.0, "ask": 112.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 100.0, "volume": 7.0, "delta": -0.9877, "gamma": 0.0008, "vega": 0.0137, "theta": -0.0882, "rho": -0.0071, "theo": 111.6654, "change": -14.1, "open": 101.45, "high": 106.0, "low": 92.15, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-11-06T11:55:45", "percent_change": -11.7402, "prev_day_close": 109.125}, {"option": "DELL261113C00442500", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 81.0, "iv": 1.2791, "open_interest": 45.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0008, "vega": 0.016, "theta": -0.0891, "rho": 0.0008, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-04T15:59:42", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DELL261113P00442500", "bid": 112.05, "bid_size": 5.0, "ask": 115.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0008, "vega": 0.0127, "theta": -0.0799, "rho": -0.0068, "theo": 114.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.82, "last_trade_time": "2026-11-05T15:57:26", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "DELL261113C00445000", "bid": 0.15, "bid_size": 3.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.968, "open_interest": 185.0, "volume": 5.0, "delta": 0.0126, "gamma": 0.0008, "vega": 0.0148, "theta": -0.0818, "rho": 0.0007, "theo": 0.1721, "change": -0.46, "open": 0.18, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -73.0159, "prev_day_close": 0.215000003576279}, {"option": "DELL261113P00445000", "bid": 114.55, "bid_size": 4.0, "ask": 117.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 37.0, "volume": 31.0, "delta": -0.9901, "gamma": 0.0007, "vega": 0.0118, "theta": -0.0723, "rho": -0.0069, "theo": 116.6347, "change": -11.885, "open": 105.25, "high": 113.14, "low": 100.45, "tick": "no_change", "last_trade_price": 113.14, "last_trade_time": "2026-11-06T15:09:57", "percent_change": -9.5061, "prev_day_close": 114.025001525879}, {"option": "DELL261113C00447500", "bid": 0.01, "bid_size": 20.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9258, "open_interest": 53.0, "volume": 20.0, "delta": 0.0115, "gamma": 0.0007, "vega": 0.0137, "theta": -0.0752, "rho": 0.0007, "theo": 0.1555, "change": -0.755, "open": 0.01, "high": 0.35, "low": 0.01, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:54:30", "percent_change": -68.3258, "prev_day_close": 0.129999999888241}, {"option": "DELL261113P00447500", "bid": 117.0, "bid_size": 7.0, "ask": 120.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.9911, "gamma": 0.0006, "vega": 0.011, "theta": -0.0653, "rho": -0.0063, "theo": 119.1214, "change": -24.55, "open": 102.95, "high": 103.0, "low": 102.95, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-11-06T09:39:20", "percent_change": -19.2474, "prev_day_close": 116.575000762939}, {"option": "DELL261113C00450000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9566, "open_interest": 290.0, "volume": 231.0, "delta": 0.0105, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0691, "rho": 0.0006, "theo": 0.1406, "change": -0.02, "open": 0.25, "high": 0.36, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:57:12", "percent_change": -10.0, "prev_day_close": 0.140000004321337}, {"option": "DELL261113P00450000", "bid": 119.55, "bid_size": 4.0, "ask": 123.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 91.0, "volume": 28.0, "delta": -0.9921, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0589, "rho": -0.0053, "theo": 121.6098, "change": -11.91, "open": 107.8, "high": 119.6, "low": 101.5, "tick": "no_change", "last_trade_price": 118.14, "last_trade_time": "2026-11-06T15:09:57", "percent_change": -9.15802, "prev_day_close": 119.049999237061}, {"option": "DELL261113C00452500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 51.0, "iv": 1.0369, "open_interest": 28.0, "volume": 4.0, "delta": 0.0096, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0635, "rho": 0.0006, "theo": 0.1273, "change": -0.11, "open": 0.16, "high": 0.49, "low": 0.16, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T10:56:05", "percent_change": -28.9474, "prev_day_close": 0.25}, {"option": "DELL261113P00452500", "bid": 122.0, "bid_size": 8.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0005, "vega": 0.0083, "theta": -0.0532, "rho": -0.0046, "theo": 124.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.05, "last_trade_time": "2026-11-05T09:36:48", "percent_change": 0.0, "prev_day_close": 121.575000762939}, {"option": "DELL261113C00455000", "bid": 0.1, "bid_size": 30.0, "ask": 0.14, "ask_size": 5.0, "iv": 0.9596, "open_interest": 186.0, "volume": 39.0, "delta": 0.0087, "gamma": 0.0005, "vega": 0.0107, "theta": -0.0583, "rho": 0.0005, "theo": 0.1152, "change": -0.055, "open": 0.28, "high": 0.28, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:28:49", "percent_change": -31.4286, "prev_day_close": 0.120000001043081}, {"option": "DELL261113P00455000", "bid": 124.5, "bid_size": 2.0, "ask": 128.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 7.0, "delta": -0.9936, "gamma": 0.0005, "vega": 0.0077, "theta": -0.048, "rho": -0.0044, "theo": 126.5917, "change": -12.55, "open": 118.0, "high": 122.5, "low": 118.0, "tick": "up", "last_trade_price": 122.5, "last_trade_time": "2026-11-06T11:01:40", "percent_change": -9.29286, "prev_day_close": 123.900001525879}, {"option": "DELL261113C00457500", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 87.0, "iv": 1.3852, "open_interest": 24.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0099, "theta": -0.0536, "rho": 0.0005, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T10:30:17", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "DELL261113P00457500", "bid": 126.85, "bid_size": 12.0, "ask": 130.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": -0.9943, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0432, "rho": -0.0044, "theo": 129.0839, "change": -20.22, "open": 117.65, "high": 117.65, "low": 117.33, "tick": "no_change", "last_trade_price": 117.33, "last_trade_time": "2026-11-06T10:09:20", "percent_change": -14.7001, "prev_day_close": 126.575000762939}, {"option": "DELL261113C00460000", "bid": 0.1, "bid_size": 1.0, "ask": 0.94, "ask_size": 91.0, "iv": 1.2016, "open_interest": 318.0, "volume": 38.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0493, "rho": 0.0004, "theo": 0.0946, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:56:44", "percent_change": -15.3846, "prev_day_close": 0.314999997615814}, {"option": "DELL261113P00460000", "bid": 129.5, "bid_size": 8.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 11.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0388, "rho": -0.0045, "theo": 131.5768, "change": -12.1, "open": 118.4, "high": 130.6, "low": 115.3, "tick": "down", "last_trade_price": 127.95, "last_trade_time": "2026-11-06T15:41:01", "percent_change": -8.63977, "prev_day_close": 129.025001525879}, {"option": "DELL261113C00462500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0476, "open_interest": 9.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0454, "rho": 0.0004, "theo": 0.0859, "change": -0.225, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T09:49:22", "percent_change": -34.3511, "prev_day_close": 0.174999997019768}, {"option": "DELL261113P00462500", "bid": 132.0, "bid_size": 6.0, "ask": 136.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0348, "rho": -0.0041, "theo": 134.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.45, "last_trade_time": "2026-11-05T10:55:16", "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "DELL261113C00465000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9996, "open_interest": 249.0, "volume": 62.0, "delta": 0.0061, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0417, "rho": 0.0004, "theo": 0.078, "change": -0.225, "open": 0.13, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:41:37", "percent_change": -78.9474, "prev_day_close": 0.105000001378357}, {"option": "DELL261113P00465000", "bid": 134.5, "bid_size": 6.0, "ask": 137.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": -0.9959, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0313, "rho": -0.0027, "theo": 136.5652, "change": -9.99, "open": 124.53, "high": 135.06, "low": 117.0, "tick": "up", "last_trade_price": 135.06, "last_trade_time": "2026-11-06T14:07:05", "percent_change": -6.88728, "prev_day_close": 134.049995422363}, {"option": "DELL261113C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 52.0, "iv": 1.2097, "open_interest": 14.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0384, "rho": 0.0003, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:01:02", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "DELL261113P00467500", "bid": 137.0, "bid_size": 6.0, "ask": 141.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0282, "rho": -0.0027, "theo": 139.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.73, "last_trade_time": "2026-11-04T11:41:51", "percent_change": 0.0, "prev_day_close": 136.574996948242}, {"option": "DELL261113C00470000", "bid": 0.01, "bid_size": 3.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.0149, "open_interest": 303.0, "volume": 30.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0353, "rho": 0.0003, "theo": 0.0644, "change": -0.17, "open": 0.26, "high": 0.26, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:47:26", "percent_change": -62.963, "prev_day_close": 0.094999996945262}, {"option": "DELL261113P00470000", "bid": 139.5, "bid_size": 11.0, "ask": 142.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 41.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0253, "rho": -0.0026, "theo": 141.5567, "change": -14.45, "open": 126.35, "high": 138.0, "low": 125.25, "tick": "down", "last_trade_price": 135.6, "last_trade_time": "2026-11-06T15:22:36", "percent_change": -9.63013, "prev_day_close": 139.074996948242}, {"option": "DELL261113C00472500", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 116.0, "iv": 1.4865, "open_interest": 61.0, "volume": 4.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0325, "rho": 0.0003, "theo": 0.0586, "change": -0.25, "open": 0.61, "high": 0.61, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T09:49:22", "percent_change": -40.9836, "prev_day_close": 1.27499997615814}, {"option": "DELL261113P00472500", "bid": 142.0, "bid_size": 5.0, "ask": 145.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0226, "rho": -0.0027, "theo": 144.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.09, "last_trade_time": "2026-10-30T14:32:20", "percent_change": 0.0, "prev_day_close": 141.574996948242}, {"option": "DELL261113C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 101.0, "iv": 1.4034, "open_interest": 88.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0057, "theta": -0.03, "rho": 0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T15:55:37", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "DELL261113P00475000", "bid": 144.5, "bid_size": 10.0, "ask": 148.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0202, "rho": -0.0027, "theo": 146.5496, "change": -13.4, "open": 130.25, "high": 141.5, "low": 130.25, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-11-06T12:33:18", "percent_change": -8.65074, "prev_day_close": 144.074996948242}, {"option": "DELL261113C00477500", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 59.0, "iv": 1.5202, "open_interest": 4.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0276, "rho": 0.0002, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T10:24:41", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DELL261113P00477500", "bid": 147.55, "bid_size": 7.0, "ask": 150.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0034, "theta": -0.018, "rho": -0.0024, "theo": 149.0466, "change": -13.55, "open": 144.0, "high": 144.0, "low": 144.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-11-06T11:00:44", "percent_change": -8.60045, "prev_day_close": 146.574996948242}, {"option": "DELL261113C00480000", "bid": 0.01, "bid_size": 2.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.0078, "open_interest": 95.0, "volume": 17.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0254, "rho": 0.0002, "theo": 0.0442, "change": -0.13, "open": 0.27, "high": 0.27, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:53:22", "percent_change": -61.9048, "prev_day_close": 0.0550000006332994}, {"option": "DELL261113P00480000", "bid": 149.5, "bid_size": 5.0, "ask": 152.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 38.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0161, "rho": -0.0015, "theo": 151.544, "change": -14.45, "open": 136.5, "high": 150.55, "low": 135.2, "tick": "down", "last_trade_price": 145.6, "last_trade_time": "2026-11-06T15:22:36", "percent_change": -9.02843, "prev_day_close": 149.074996948242}, {"option": "DELL261113C00482500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.4888, "open_interest": 15.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0234, "rho": 0.0002, "theo": 0.0403, "change": -0.49, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:35:05", "percent_change": -98.0, "prev_day_close": 1.0}, {"option": "DELL261113P00482500", "bid": 152.0, "bid_size": 6.0, "ask": 155.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0145, "rho": -0.0015, "theo": 154.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.15, "last_trade_time": "2026-11-05T09:49:02", "percent_change": 0.0, "prev_day_close": 151.574996948242}, {"option": "DELL261113C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 73.0, "iv": 1.2976, "open_interest": 79.0, "volume": 2.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0041, "theta": -0.0216, "rho": 0.0002, "theo": 0.0368, "change": -0.27, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:04:12", "percent_change": -87.0968, "prev_day_close": 0.194999992847443}, {"option": "DELL261113P00485000", "bid": 154.5, "bid_size": 6.0, "ask": 158.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0022, "theta": -0.013, "rho": -0.0014, "theo": 156.5401, "change": -14.28, "open": 150.77, "high": 150.77, "low": 150.77, "tick": "up", "last_trade_price": 150.77, "last_trade_time": "2026-11-06T11:28:41", "percent_change": -8.65193, "prev_day_close": 154.074996948242}, {"option": "DELL261113C00487500", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 55.0, "iv": 1.5167, "open_interest": 34.0, "volume": 1.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0199, "rho": 0.0002, "theo": 0.0336, "change": 0.03, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T15:51:40", "percent_change": 3.22581, "prev_day_close": 1.60000002384186}, {"option": "DELL261113P00487500", "bid": 157.0, "bid_size": 12.0, "ask": 160.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0116, "rho": -0.0015, "theo": 159.0384, "change": -24.85, "open": 142.75, "high": 142.75, "low": 142.7, "tick": "down", "last_trade_price": 142.7, "last_trade_time": "2026-11-06T09:39:22", "percent_change": -14.8314, "prev_day_close": 156.574996948242}, {"option": "DELL261113C00490000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.0241, "open_interest": 327.0, "volume": 82.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0184, "rho": 0.0001, "theo": 0.0307, "change": -0.15, "open": 0.08, "high": 0.31, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:58:49", "percent_change": -78.9474, "prev_day_close": 0.0400000000372529}, {"option": "DELL261113P00490000", "bid": 159.5, "bid_size": 10.0, "ask": 162.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 26.0, "volume": 73.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.002, "theta": -0.0103, "rho": -0.0015, "theo": 161.5368, "change": -14.325, "open": 142.8, "high": 164.5, "low": 142.8, "tick": "down", "last_trade_price": 155.7, "last_trade_time": "2026-11-06T15:22:36", "percent_change": -8.42523, "prev_day_close": 159.074996948242}, {"option": "DELL261113C00492500", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 59.0, "iv": 1.6171, "open_interest": 17.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0033, "theta": -0.017, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:58:55", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "DELL261113P00492500", "bid": 162.0, "bid_size": 8.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0092, "rho": -0.0013, "theo": 164.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.85, "last_trade_time": "2026-11-05T15:08:12", "percent_change": 0.0, "prev_day_close": 161.574996948242}, {"option": "DELL261113C00495000", "bid": 0.01, "bid_size": 3.0, "ask": 0.29, "ask_size": 91.0, "iv": 1.2018, "open_interest": 75.0, "volume": 31.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.003, "theta": -0.0157, "rho": 0.0001, "theo": 0.0257, "change": -0.295, "open": 0.11, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:58:58", "percent_change": -76.6234, "prev_day_close": 0.179999996908009}, {"option": "DELL261113P00495000", "bid": 164.5, "bid_size": 10.0, "ask": 168.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0081, "rho": -0.0013, "theo": 166.534, "change": -11.525, "open": 163.5, "high": 163.5, "low": 163.5, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-11-06T11:11:46", "percent_change": -6.58477, "prev_day_close": 164.074996948242}, {"option": "DELL261113C00497500", "bid": 0.01, "bid_size": 3.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.1097, "open_interest": 51.0, "volume": 21.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0145, "rho": 0.0001, "theo": 0.0235, "change": -0.055, "open": 0.07, "high": 0.21, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:54:18", "percent_change": -37.931, "prev_day_close": 0.199999992735684}, {"option": "DELL261113P00497500", "bid": 167.0, "bid_size": 5.0, "ask": 171.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0073, "rho": -0.0008, "theo": 169.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-29T11:13:52", "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "DELL261113C00500000", "bid": 0.01, "bid_size": 7.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.0701, "open_interest": 207.0, "volume": 131.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0134, "rho": 0.0001, "theo": 0.0215, "change": -0.03, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:56:02", "percent_change": -30.0, "prev_day_close": 0.0400000000372529}, {"option": "DELL261113P00500000", "bid": 169.5, "bid_size": 10.0, "ask": 173.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0065, "rho": -0.0008, "theo": 171.5322, "change": -27.325, "open": 154.2, "high": 154.2, "low": 152.7, "tick": "down", "last_trade_price": 152.7, "last_trade_time": "2026-11-06T09:53:00", "percent_change": -15.1784, "prev_day_close": 169.074996948242}, {"option": "DELL261113C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 4.0, "iv": 1.5002, "open_interest": 24.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0123, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:59:14", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "DELL261113P00502500", "bid": 172.0, "bid_size": 6.0, "ask": 175.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0058, "rho": -0.0007, "theo": 174.0314, "change": -12.9, "open": 169.65, "high": 169.65, "low": 169.65, "tick": "down", "last_trade_price": 169.65, "last_trade_time": "2026-11-06T12:33:58", "percent_change": -7.06656, "prev_day_close": 171.574996948242}, {"option": "DELL261113C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 95.0, "iv": 1.6943, "open_interest": 83.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0114, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:59:14", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "DELL261113P00505000", "bid": 174.6, "bid_size": 11.0, "ask": 178.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.0052, "rho": -0.0007, "theo": 176.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.35, "last_trade_time": "2026-11-05T15:31:47", "percent_change": 0.0, "prev_day_close": 174.074996948242}, {"option": "DELL261113C00507500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 69.0, "iv": 1.7096, "open_interest": 31.0, "volume": 4.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0105, "rho": 0.0001, "theo": 0.0165, "change": -0.26, "open": 2.16, "high": 2.16, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:33:49", "percent_change": -89.6552, "prev_day_close": 1.57500004768372}, {"option": "DELL261113P00507500", "bid": 177.0, "bid_size": 6.0, "ask": 180.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.001, "theta": -0.0046, "rho": -0.0008, "theo": 179.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.77, "last_trade_time": "2026-10-30T09:31:22", "percent_change": 0.0, "prev_day_close": 176.574996948242}, {"option": "DELL261113C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.0862, "open_interest": 227.0, "volume": 79.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0098, "rho": 0.0001, "theo": 0.0152, "change": -0.3, "open": 0.33, "high": 0.33, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:22:26", "percent_change": -88.2353, "prev_day_close": 0.0299999993294477}, {"option": "DELL261113P00510000", "bid": 179.5, "bid_size": 8.0, "ask": 183.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0009, "theta": -0.0041, "rho": -0.0007, "theo": 181.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.55, "last_trade_time": "2026-11-05T15:31:47", "percent_change": 0.0, "prev_day_close": 179.074996948242}, {"option": "DELL261113C00512500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.2892, "open_interest": 15.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.009, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T10:57:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DELL261113P00512500", "bid": 182.0, "bid_size": 12.0, "ask": 185.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": -0.0007, "theo": 184.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.55, "last_trade_time": "2026-11-02T10:07:11", "percent_change": 0.0, "prev_day_close": 181.574996948242}, {"option": "DELL261113C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 74.0, "iv": 1.755, "open_interest": 77.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0084, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:18:16", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "DELL261113P00515000", "bid": 184.5, "bid_size": 8.0, "ask": 187.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0032, "rho": -0.0004, "theo": 186.5284, "change": -11.07, "open": 172.7, "high": 183.98, "low": 172.7, "tick": "up", "last_trade_price": 183.98, "last_trade_time": "2026-11-06T13:34:28", "percent_change": -5.67547, "prev_day_close": 184.074996948242}, {"option": "DELL261113C00517500", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 30.0, "iv": 1.7938, "open_interest": 22.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0077, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:56:38", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DELL261113P00517500", "bid": 187.0, "bid_size": 6.0, "ask": 191.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0029, "rho": -0.0004, "theo": 189.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-10-27T10:29:53", "percent_change": 0.0, "prev_day_close": 186.574996948242}, {"option": "DELL261113C00520000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 76.0, "iv": 1.2745, "open_interest": 95.0, "volume": 284.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0072, "rho": 0.0, "theo": 0.0108, "change": -0.415, "open": 0.03, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:55:39", "percent_change": -91.2088, "prev_day_close": 0.0249999994412065}, {"option": "DELL261113P00520000", "bid": 189.5, "bid_size": 12.0, "ask": 193.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0026, "rho": -0.0003, "theo": 191.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.25, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 189.074996948242}, {"option": "DELL261113C00522500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 66.0, "iv": 1.7995, "open_interest": 31.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0066, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:56:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DELL261113P00522500", "bid": 192.0, "bid_size": 8.0, "ask": 196.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": -0.0003, "theo": 194.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.52, "last_trade_time": "2026-10-27T15:16:04", "percent_change": 0.0, "prev_day_close": 191.574996948242}, {"option": "DELL261113C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 1.3949, "open_interest": 91.0, "volume": 16.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0061, "rho": 0.0, "theo": 0.0092, "change": -0.165, "open": 0.48, "high": 0.48, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T10:02:11", "percent_change": -34.7368, "prev_day_close": 0.200000002980232}, {"option": "DELL261113P00525000", "bid": 194.5, "bid_size": 12.0, "ask": 197.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": -0.0003, "theo": 196.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.22, "last_trade_time": "2026-11-05T15:59:07", "percent_change": 0.0, "prev_day_close": 194.074996948242}, {"option": "DELL261113C00527500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 1.5225, "open_interest": 127.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0057, "rho": 0.0, "theo": 0.0084, "change": 0.56, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 147.368, "prev_day_close": 0.275000005960464}, {"option": "DELL261113P00527500", "bid": 197.0, "bid_size": 6.0, "ask": 201.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": -0.0004, "theo": 199.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.77, "last_trade_time": "2026-10-30T13:40:19", "percent_change": 0.0, "prev_day_close": 196.574996948242}, {"option": "DELL261113C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 97.0, "iv": 1.843, "open_interest": 243.0, "volume": 16.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0053, "rho": 0.0, "theo": 0.0078, "change": -1.2, "open": 2.16, "high": 2.16, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:55:16", "percent_change": -95.2381, "prev_day_close": 1.46000003814697}, {"option": "DELL261113P00530000", "bid": 199.5, "bid_size": 12.0, "ask": 202.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": -0.0003, "theo": 201.5266, "change": -20.05, "open": 190.0, "high": 190.0, "low": 190.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-11-06T10:04:22", "percent_change": -9.54535, "prev_day_close": 199.074996948242}, {"option": "DELL261113C00532500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 64.0, "iv": 1.8574, "open_interest": 14.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0049, "rho": 0.0, "theo": 0.0072, "change": 1.9, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T10:35:18", "percent_change": 678.571, "prev_day_close": 2.04999995231628}, {"option": "DELL261113P00532500", "bid": 202.0, "bid_size": 12.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": -0.0003, "theo": 204.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.87, "last_trade_time": "2026-11-04T10:23:48", "percent_change": 0.0, "prev_day_close": 201.574996948242}, {"option": "DELL261113C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 1.0, "iv": 1.7371, "open_interest": 69.0, "volume": 3.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0045, "rho": 0.0, "theo": 0.0066, "change": -0.205, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:45:02", "percent_change": -95.3488, "prev_day_close": 0.7950000166893}, {"option": "DELL261113P00535000", "bid": 204.5, "bid_size": 6.0, "ask": 207.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": -0.0001, "theo": 206.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.76, "last_trade_time": "2026-11-05T11:14:10", "percent_change": 0.0, "prev_day_close": 204.074996948242}, {"option": "DELL261113C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 92.0, "iv": 1.8858, "open_interest": 9.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:03:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00537500", "bid": 207.0, "bid_size": 6.0, "ask": 211.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": -0.0001, "theo": 209.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.99, "last_trade_time": "2026-11-04T10:03:24", "percent_change": 0.0, "prev_day_close": 206.574996948242}, {"option": "DELL261113C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 1.5061, "open_interest": 88.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 0.0056, "change": -0.41, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:53:58", "percent_change": -87.234, "prev_day_close": 0.25}, {"option": "DELL261113P00540000", "bid": 209.5, "bid_size": 3.0, "ask": 213.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": -0.0001, "theo": 211.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.5, "last_trade_time": "2026-11-05T10:35:03", "percent_change": 0.0, "prev_day_close": 209.074996948242}, {"option": "DELL261113C00542500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 2.0785, "open_interest": 29.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0052, "change": -0.49, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:52:42", "percent_change": -71.0145, "prev_day_close": 1.10000002384186}, {"option": "DELL261113P00542500", "bid": 212.0, "bid_size": 12.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": -0.0001, "theo": 214.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.3, "last_trade_time": "2026-11-04T11:54:23", "percent_change": 0.0, "prev_day_close": 211.574996948242}, {"option": "DELL261113C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1225, "open_interest": 36.0, "volume": 15.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0048, "change": 1.71, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T10:33:43", "percent_change": 388.636, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00545000", "bid": 214.5, "bid_size": 12.0, "ask": 217.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0001, "theo": 216.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.92, "last_trade_time": "2026-11-04T15:33:12", "percent_change": 0.0, "prev_day_close": 214.074996948242}, {"option": "DELL261113C00547500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.1371, "open_interest": 23.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T10:02:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00547500", "bid": 217.1, "bid_size": 11.0, "ask": 221.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": -0.0001, "theo": 219.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.75, "last_trade_time": "2026-10-30T12:10:09", "percent_change": 0.0, "prev_day_close": 216.574996948242}, {"option": "DELL261113C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 2.0812, "open_interest": 187.0, "volume": 7.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0029, "rho": 0.0, "theo": 0.0041, "change": 0.03, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:53:08", "percent_change": 150.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00550000", "bid": 219.5, "bid_size": 12.0, "ask": 223.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 221.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.7, "last_trade_time": "2026-11-05T09:30:51", "percent_change": 0.0, "prev_day_close": 219.074996948242}, {"option": "DELL261113C00552500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1662, "open_interest": 33.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:01:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00552500", "bid": 222.0, "bid_size": 11.0, "ask": 226.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 224.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.574996948242}, {"option": "DELL261113C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1806, "open_interest": 61.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T10:01:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00555000", "bid": 224.5, "bid_size": 6.0, "ask": 227.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 226.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.25, "last_trade_time": "2026-11-05T12:10:49", "percent_change": 0.0, "prev_day_close": 224.074996948242}, {"option": "DELL261113C00557500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 2.1949, "open_interest": 61.0, "volume": 28.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0032, "change": -0.07, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:02:01", "percent_change": -41.1765, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00557500", "bid": 227.0, "bid_size": 12.0, "ask": 231.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 229.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.574996948242}, {"option": "DELL261113C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2091, "open_interest": 172.0, "volume": 15.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.003, "change": -0.075, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:55:50", "percent_change": -88.2353, "prev_day_close": 0.469999998807907}, {"option": "DELL261113P00560000", "bid": 229.5, "bid_size": 6.0, "ask": 233.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 231.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.29, "last_trade_time": "2026-11-04T11:06:31", "percent_change": 0.0, "prev_day_close": 229.074996948242}, {"option": "DELL261113C00562500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2232, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:01:06", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "DELL261113P00562500", "bid": 232.0, "bid_size": 11.0, "ask": 235.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 234.0253, "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": 231.574996948242}, {"option": "DELL261113C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.4657, "open_interest": 121.0, "volume": 16.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0026, "change": -0.035, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:55:05", "percent_change": -77.7778, "prev_day_close": 0.100000001490116}, {"option": "DELL261113P00565000", "bid": 234.5, "bid_size": 12.0, "ask": 238.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 236.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.1, "last_trade_time": "2026-10-26T10:17:07", "percent_change": 0.0, "prev_day_close": 234.074996948242}, {"option": "DELL261113C00567500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2512, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T10:00:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00567500", "bid": 237.0, "bid_size": 12.0, "ask": 241.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 239.0253, "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": 236.574996948242}, {"option": "DELL261113C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.4707, "open_interest": 85.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0022, "change": 0.13, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:00:28", "percent_change": 260.0, "prev_day_close": 0.0900000035762787}, {"option": "DELL261113P00570000", "bid": 239.5, "bid_size": 6.0, "ask": 243.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 19.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 241.5252, "change": -25.725, "open": 224.35, "high": 224.35, "low": 224.35, "tick": "down", "last_trade_price": 224.35, "last_trade_time": "2026-11-06T09:54:31", "percent_change": -10.2869, "prev_day_close": 239.074996948242}, {"option": "DELL261113C00572500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2788, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T09:59:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00572500", "bid": 242.0, "bid_size": 6.0, "ask": 245.35, "ask_size": 5.0, "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": 244.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.574996948242}, {"option": "DELL261113C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.3476, "open_interest": 120.0, "volume": 29.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0019, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:40:50", "percent_change": 42.8571, "prev_day_close": 0.0299999993294477}, {"option": "DELL261113P00575000", "bid": 244.5, "bid_size": 6.0, "ask": 247.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 246.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.19, "last_trade_time": "2026-10-29T14:03:35", "percent_change": 0.0, "prev_day_close": 244.074996948242}, {"option": "DELL261113C00577500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3061, "open_interest": 14.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": -2.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:41:39", "percent_change": -99.0698, "prev_day_close": 0.270000010728836}, {"option": "DELL261113P00577500", "bid": 247.0, "bid_size": 6.0, "ask": 251.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 249.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.574996948242}, {"option": "DELL261113C00580000", "bid": 0.01, "bid_size": 1.0, "ask": 0.94, "ask_size": 2.0, "iv": 1.3662, "open_interest": 58.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0017, "change": -2.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:35:06", "percent_change": -95.3488, "prev_day_close": 0.0300000002607703}, {"option": "DELL261113P00580000", "bid": 249.5, "bid_size": 12.0, "ask": 252.85, "ask_size": 5.0, "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": 251.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.87, "last_trade_time": "2026-11-03T09:35:55", "percent_change": 0.0, "prev_day_close": 249.074996948242}, {"option": "DELL261113C00582500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3332, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:58:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00582500", "bid": 252.0, "bid_size": 11.0, "ask": 255.9, "ask_size": 5.0, "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": 254.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.574996948242}, {"option": "DELL261113C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 1.0, "iv": 1.7064, "open_interest": 32.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.02, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T09:41:58", "percent_change": 0.930228, "prev_day_close": 0.435000002384186}, {"option": "DELL261113P00585000", "bid": 254.5, "bid_size": 11.0, "ask": 258.45, "ask_size": 5.0, "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": 256.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.62, "last_trade_time": "2026-11-02T11:05:14", "percent_change": 0.0, "prev_day_close": 254.074996948242}, {"option": "DELL261113C00587500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3598, "open_interest": 4.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": -0.02, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T09:41:58", "percent_change": -0.930237, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00587500", "bid": 257.0, "bid_size": 12.0, "ask": 261.05, "ask_size": 5.0, "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": 259.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.574996948242}, {"option": "DELL261113C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3731, "open_interest": 30.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "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": 1.88, "last_trade_time": "2026-11-05T09:55:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00590000", "bid": 259.5, "bid_size": 12.0, "ask": 262.85, "ask_size": 5.0, "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": 261.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.64, "last_trade_time": "2026-11-02T11:05:14", "percent_change": 0.0, "prev_day_close": 259.074996948242}, {"option": "DELL261113C00592500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3862, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T09:55:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00592500", "bid": 262.0, "bid_size": 12.0, "ask": 265.9, "ask_size": 5.0, "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": 264.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.574996948242}, {"option": "DELL261113C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3993, "open_interest": 36.0, "volume": 5.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": -0.025, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:58:06", "percent_change": -55.5556, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00595000", "bid": 264.5, "bid_size": 12.0, "ask": 267.85, "ask_size": 5.0, "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": 266.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.074996948242}, {"option": "DELL261113C00597500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4119, "open_interest": 9.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": -1.25, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:56:34", "percent_change": -99.2064, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00597500", "bid": 267.0, "bid_size": 11.0, "ask": 271.15, "ask_size": 5.0, "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": 269.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.574996948242}, {"option": "DELL261113C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4172, "open_interest": 90.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.605, "open": 0.03, "high": 0.63, "low": 0.03, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T10:00:02", "percent_change": 2420.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261113P00600000", "bid": 269.5, "bid_size": 11.0, "ask": 272.85, "ask_size": 5.0, "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": 271.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-10-27T12:47:23", "percent_change": 0.0, "prev_day_close": 269.074996948242}, {"option": "DELL261113C00602500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4381, "open_interest": 1.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:55:50", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00602500", "bid": 272.0, "bid_size": 6.0, "ask": 276.15, "ask_size": 5.0, "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": 274.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-10-28T15:11:00", "percent_change": 0.0, "prev_day_close": 271.574996948242}, {"option": "DELL261113C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.1976, "open_interest": 33.0, "volume": 13.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": -2.14, "open": 0.03, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:54:59", "percent_change": -99.5349, "prev_day_close": 1.125}, {"option": "DELL261113P00605000", "bid": 274.5, "bid_size": 6.0, "ask": 278.4, "ask_size": 5.0, "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": 276.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.074996948242}, {"option": "DELL261113C00607500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4636, "open_interest": 0.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:53:09", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00607500", "bid": 277.0, "bid_size": 12.0, "ask": 281.1, "ask_size": 5.0, "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": 279.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.574996948242}, {"option": "DELL261113C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4762, "open_interest": 134.0, "volume": 72.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -2.14, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:01:10", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00610000", "bid": 279.5, "bid_size": 11.0, "ask": 282.85, "ask_size": 5.0, "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": 281.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.9, "last_trade_time": "2026-11-03T11:07:54", "percent_change": 0.0, "prev_day_close": 279.074996948242}, {"option": "DELL261113C00612500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4888, "open_interest": 0.0, "volume": 20.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": -2.13, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:52:25", "percent_change": -99.0698, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00612500", "bid": 282.0, "bid_size": 11.0, "ask": 285.35, "ask_size": 5.0, "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": 284.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.574996948242}, {"option": "DELL261113C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5013, "open_interest": 67.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:50:49", "percent_change": -99.5349, "prev_day_close": 0.5}, {"option": "DELL261113P00615000", "bid": 284.5, "bid_size": 12.0, "ask": 287.85, "ask_size": 5.0, "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": 286.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.074996948242}, {"option": "DELL261113C00617500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5138, "open_interest": 6.0, "volume": 8.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:51:38", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00617500", "bid": 287.0, "bid_size": 11.0, "ask": 290.9, "ask_size": 5.0, "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": 289.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.574996948242}, {"option": "DELL261113C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5257, "open_interest": 15.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:41:42", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00620000", "bid": 289.5, "bid_size": 6.0, "ask": 292.85, "ask_size": 5.0, "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": 291.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.074996948242}, {"option": "DELL261113C00622500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5385, "open_interest": 3.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -2.14, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:40:42", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00622500", "bid": 292.0, "bid_size": 12.0, "ask": 295.35, "ask_size": 5.0, "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": 294.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.574996948242}, {"option": "DELL261113C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5507, "open_interest": 70.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -2.14, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:39:06", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00625000", "bid": 294.5, "bid_size": 11.0, "ask": 297.85, "ask_size": 5.0, "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": 296.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.25, "last_trade_time": "2026-10-14T13:43:38", "percent_change": 0.0, "prev_day_close": 294.074996948242}, {"option": "DELL261113C00627500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5629, "open_interest": 7.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:37:52", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00627500", "bid": 297.0, "bid_size": 11.0, "ask": 300.35, "ask_size": 5.0, "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": 299.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.574996948242}, {"option": "DELL261113C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.575, "open_interest": 52.0, "volume": 28.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -2.14, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:36:48", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00630000", "bid": 299.5, "bid_size": 6.0, "ask": 302.85, "ask_size": 5.0, "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": 301.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.074996948242}, {"option": "DELL261113C00632500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5279, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:48:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261113P00632500", "bid": 302.0, "bid_size": 11.0, "ask": 305.35, "ask_size": 5.0, "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": 304.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.574996948242}, {"option": "DELL261113C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.3664, "open_interest": 37.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:45:14", "percent_change": -50.0, "prev_day_close": 0.00499999988824129}, {"option": "DELL261113P00635000", "bid": 304.5, "bid_size": 8.0, "ask": 308.55, "ask_size": 5.0, "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": 306.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.074996948242}, {"option": "DELL261113C00637500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.3738, "open_interest": 22.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:44:07", "percent_change": -50.0, "prev_day_close": 0.00499999988824129}, {"option": "DELL261113P00637500", "bid": 307.0, "bid_size": 11.0, "ask": 310.9, "ask_size": 5.0, "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": 309.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.574996948242}, {"option": "DELL261113C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.3812, "open_interest": 60.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.01, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:44:15", "percent_change": -50.0, "prev_day_close": 0.00499999988824129}, {"option": "DELL261113P00640000", "bid": 309.5, "bid_size": 6.0, "ask": 312.85, "ask_size": 5.0, "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": 311.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.074996948242}, {"option": "DELL261113C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5687, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:26:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261113P00645000", "bid": 314.5, "bid_size": 11.0, "ask": 318.3, "ask_size": 5.0, "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": 316.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.074996948242}, {"option": "DELL261113C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6697, "open_interest": 1140.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -1.8, "open": 0.58, "high": 0.58, "low": 0.11, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:17:33", "percent_change": -83.7209, "prev_day_close": 0.405000001192093}, {"option": "DELL261113P00650000", "bid": 319.5, "bid_size": 6.0, "ask": 322.85, "ask_size": 5.0, "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": 321.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.074996948242}, {"option": "DELL261113C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7152, "open_interest": 1222.0, "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": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:17:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00660000", "bid": 329.5, "bid_size": 6.0, "ask": 332.85, "ask_size": 5.0, "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": 331.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.074996948242}, {"option": "DELL261113C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5.0, "iv": 1.8858, "open_interest": 56.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.065, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:45:40", "percent_change": -56.5217, "prev_day_close": 0.115000002086163}, {"option": "DELL261113P00670000", "bid": 339.5, "bid_size": 6.0, "ask": 343.5, "ask_size": 5.0, "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": 341.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.074996948242}, {"option": "DELL261113C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 2.0037, "open_interest": 69.0, "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": 0.01, "last_trade_time": "2026-11-03T15:31:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DELL261113P00680000", "bid": 349.5, "bid_size": 6.0, "ask": 353.5, "ask_size": 5.0, "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": 351.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.15, "last_trade_time": "2026-10-22T15:56:16", "percent_change": 0.0, "prev_day_close": 349.074996948242}, {"option": "DELL261113C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.2198, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:18:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DELL261113P00690000", "bid": 359.5, "bid_size": 12.0, "ask": 363.4, "ask_size": 5.0, "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": 361.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.17, "last_trade_time": "2026-10-22T15:56:16", "percent_change": 0.0, "prev_day_close": 359.074996948242}, {"option": "DELL261113C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 2.0024, "open_interest": 45.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:17:33", "percent_change": 100.0, "prev_day_close": 0.125}, {"option": "DELL261113P00700000", "bid": 369.5, "bid_size": 6.0, "ask": 373.4, "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": 371.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.4, "last_trade_time": "2026-10-05T09:31:19", "percent_change": 0.0, "prev_day_close": 369.074996948242}, {"option": "DELL261113C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9325, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:46:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00710000", "bid": 379.5, "bid_size": 11.0, "ask": 383.8, "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": 381.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.074996948242}, {"option": "DELL261113C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9735, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:45:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00720000", "bid": 389.5, "bid_size": 11.0, "ask": 393.4, "ask_size": 5.0, "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": 391.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.074996948242}, {"option": "DELL261113C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 2.2544, "open_interest": 108.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.19, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -76.0, "prev_day_close": 0.25}, {"option": "DELL261113P00730000", "bid": 399.5, "bid_size": 12.0, "ask": 402.85, "ask_size": 5.0, "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": 401.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL261113C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1.0, "iv": 2.2768, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:44:15", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "DELL261113P00740000", "bid": 409.5, "bid_size": 6.0, "ask": 412.85, "ask_size": 5.0, "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": 411.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.074996948242}, {"option": "DELL261113C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0924, "open_interest": 60.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:53:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00750000", "bid": 419.5, "bid_size": 2.0, "ask": 423.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 421.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.074996948242}, {"option": "DELL261113C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1.0, "iv": 2.3403, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:40:32", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "DELL261113P00760000", "bid": 429.5, "bid_size": 2.0, "ask": 433.95, "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": 431.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.074996948242}, {"option": "DELL261113C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.8601, "open_interest": 123.0, "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": 0.01, "last_trade_time": "2026-11-04T11:47:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "DELL261113P00770000", "bid": 439.5, "bid_size": 2.0, "ask": 443.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 441.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.074996948242}, {"option": "DELL261113C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2055, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:33:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00780000", "bid": 449.5, "bid_size": 2.0, "ask": 453.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 451.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.074996948242}, {"option": "DELL261113C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2419, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:35:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00790000", "bid": 459.5, "bid_size": 2.0, "ask": 463.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 461.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-10-02T09:46:00", "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL261113C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2778, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:36:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261113P00800000", "bid": 469.5, "bid_size": 2.0, "ask": 473.7, "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": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.9, "last_trade_time": "2026-10-06T09:34:14", "percent_change": 0.0, "prev_day_close": 469.074996948242}, {"option": "DELL261113C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 3.3066, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:37:00", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "DELL261113P00810000", "bid": 479.5, "bid_size": 8.0, "ask": 483.5, "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": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.6, "last_trade_time": "2026-10-06T10:20:49", "percent_change": 0.0, "prev_day_close": 479.074996948242}, {"option": "DELL261120C00070000", "bid": 257.35, "bid_size": 5.0, "ask": 260.7, "ask_size": 5.0, "iv": 3.6105, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0268, "theo": 258.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 518.7, "last_trade_time": "2026-09-18T09:31:51", "percent_change": 0.0, "prev_day_close": 261.300003051758}, {"option": "DELL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 2.3154, "open_interest": 2.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:54:10", "percent_change": -50.0, "prev_day_close": 0.00499999988824129}, {"option": "DELL261120C00075000", "bid": 251.85, "bid_size": 9.0, "ask": 255.7, "ask_size": 5.0, "iv": 3.4446, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0287, "theo": 253.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 472.2, "last_trade_time": "2026-09-30T09:31:32", "percent_change": 0.0, "prev_day_close": 256.349998474121}, {"option": "DELL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.3984, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:40:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "DELL261120C00080000", "bid": 246.9, "bid_size": 5.0, "ask": 250.7, "ask_size": 2.0, "iv": 3.0361, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0306, "theo": 248.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.21, "last_trade_time": "2026-09-02T09:37:02", "percent_change": 0.0, "prev_day_close": 251.349998474121}, {"option": "DELL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 2.0, "iv": 2.3927, "open_interest": 329.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:40:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261120C00085000", "bid": 241.9, "bid_size": 9.0, "ask": 245.7, "ask_size": 5.0, "iv": 3.1458, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0325, "theo": 243.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.7, "last_trade_time": "2026-10-06T09:47:06", "percent_change": 0.0, "prev_day_close": 246.349998474121}, {"option": "DELL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 2.2505, "open_interest": 457.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:40:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DELL261120C00090000", "bid": 237.0, "bid_size": 5.0, "ask": 240.7, "ask_size": 5.0, "iv": 3.0102, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0344, "theo": 238.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.5, "last_trade_time": "2026-09-02T10:00:04", "percent_change": 0.0, "prev_day_close": 241.349998474121}, {"option": "DELL261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.0442, "open_interest": 89.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:54:33", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "DELL261120C00095000", "bid": 232.05, "bid_size": 5.0, "ask": 235.75, "ask_size": 5.0, "iv": 2.9035, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0364, "theo": 233.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.85, "last_trade_time": "2026-07-31T12:32:09", "percent_change": 0.0, "prev_day_close": 236.375}, {"option": "DELL261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.2424, "open_interest": 72.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:22:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DELL261120C00100000", "bid": 227.35, "bid_size": 5.0, "ask": 230.75, "ask_size": 5.0, "iv": 2.7616, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0383, "theo": 228.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.65, "last_trade_time": "2026-10-19T13:14:59", "percent_change": 0.0, "prev_day_close": 231.375}, {"option": "DELL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.9416, "open_interest": 156.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:45:51", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "DELL261120C00105000", "bid": 222.0, "bid_size": 7.0, "ask": 225.75, "ask_size": 5.0, "iv": 2.6863, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0402, "theo": 223.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.95, "last_trade_time": "2026-09-03T09:40:34", "percent_change": 0.0, "prev_day_close": 226.375}, {"option": "DELL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 70.0, "iv": 3.104, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T13:20:26", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "DELL261120C00110000", "bid": 217.4, "bid_size": 5.0, "ask": 220.75, "ask_size": 5.0, "iv": 2.5576, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0421, "theo": 218.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.0, "last_trade_time": "2026-09-03T10:05:19", "percent_change": 0.0, "prev_day_close": 221.349998474121}, {"option": "DELL261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 92.0, "iv": 2.9855, "open_interest": 32.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T13:01:16", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "DELL261120C00115000", "bid": 212.2, "bid_size": 4.0, "ask": 215.75, "ask_size": 4.0, "iv": 2.4533, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.044, "theo": 213.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.2, "last_trade_time": "2026-09-11T09:44:28", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "DELL261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7945, "open_interest": 318.0, "volume": 26.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:57:53", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261120C00120000", "bid": 207.05, "bid_size": 8.0, "ask": 210.8, "ask_size": 5.0, "iv": 2.2039, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0459, "theo": 208.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.3, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 211.400001525879}, {"option": "DELL261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 91.0, "iv": 2.7648, "open_interest": 51.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:53:19", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "DELL261120C00125000", "bid": 202.05, "bid_size": 4.0, "ask": 205.8, "ask_size": 1.0, "iv": 2.1113, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": 0.0478, "theo": 203.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.05, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 206.474998474121}, {"option": "DELL261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 133.0, "iv": 2.1922, "open_interest": 77.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:01:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DELL261120C00130000", "bid": 196.9, "bid_size": 6.0, "ask": 200.8, "ask_size": 2.0, "iv": 1.9382, "open_interest": 9.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": -0.0032, "rho": 0.0497, "theo": 198.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.88, "last_trade_time": "2026-10-16T12:36:56", "percent_change": 0.0, "prev_day_close": 201.525001525879}, {"option": "DELL261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 173.0, "iv": 2.5607, "open_interest": 297.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:02:11", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "DELL261120C00135000", "bid": 192.1, "bid_size": 4.0, "ask": 195.8, "ask_size": 1.0, "iv": 1.9609, "open_interest": 9.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.001, "theta": -0.0044, "rho": 0.0516, "theo": 193.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.4, "last_trade_time": "2026-10-14T13:17:18", "percent_change": 0.0, "prev_day_close": 196.625}, {"option": "DELL261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 137.0, "iv": 2.4672, "open_interest": 66.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0044, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:20:15", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "DELL261120C00140000", "bid": 187.25, "bid_size": 6.0, "ask": 190.85, "ask_size": 5.0, "iv": 1.941, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0059, "rho": 0.0535, "theo": 188.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.49, "last_trade_time": "2026-10-21T12:12:56", "percent_change": 0.0, "prev_day_close": 191.575004577637}, {"option": "DELL261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 101.0, "iv": 1.9329, "open_interest": 618.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0059, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:44:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DELL261120C00145000", "bid": 181.95, "bid_size": 9.0, "ask": 185.85, "ask_size": 5.0, "iv": 1.723, "open_interest": 13.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": -0.008, "rho": 0.0554, "theo": 183.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.65, "last_trade_time": "2026-10-15T15:59:17", "percent_change": 0.0, "prev_day_close": 186.600006103516}, {"option": "DELL261120P00145000", "bid": 0.02, "bid_size": 5.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5335, "open_interest": 182.0, "volume": 422.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.008, "rho": -0.0001, "theo": 0.0214, "change": -0.02, "open": 0.12, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:22:38", "percent_change": -25.0, "prev_day_close": 0.0600000005215406}, {"option": "DELL261120C00150000", "bid": 177.15, "bid_size": 7.0, "ask": 180.9, "ask_size": 5.0, "iv": 1.7439, "open_interest": 23.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0025, "theta": -0.0106, "rho": 0.0572, "theo": 178.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.05, "last_trade_time": "2026-11-04T10:23:24", "percent_change": 0.0, "prev_day_close": 181.575004577637}, {"option": "DELL261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 79.0, "iv": 1.7283, "open_interest": 412.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0025, "theta": -0.0106, "rho": -0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:45:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DELL261120C00155000", "bid": 172.6, "bid_size": 5.0, "ask": 175.9, "ask_size": 5.0, "iv": 1.8175, "open_interest": 11.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0033, "theta": -0.014, "rho": 0.0591, "theo": 173.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.3, "last_trade_time": "2026-11-02T14:20:57", "percent_change": 0.0, "prev_day_close": 176.674995422363}, {"option": "DELL261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 106.0, "iv": 1.616, "open_interest": 213.0, "volume": 8.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0033, "theta": -0.014, "rho": -0.0002, "theo": 0.0408, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:20:46", "percent_change": -25.9259, "prev_day_close": 0.155000001192093}, {"option": "DELL261120C00160000", "bid": 167.2, "bid_size": 8.0, "ask": 170.95, "ask_size": 5.0, "iv": 1.6173, "open_interest": 72.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0182, "rho": 0.0609, "theo": 168.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.75, "last_trade_time": "2026-11-05T15:52:45", "percent_change": 0.0, "prev_day_close": 171.625}, {"option": "DELL261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 150.0, "iv": 1.8658, "open_interest": 76.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0182, "rho": -0.0003, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:31:14", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "DELL261120C00165000", "bid": 162.2, "bid_size": 7.0, "ask": 165.95, "ask_size": 5.0, "iv": 1.6708, "open_interest": 22.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0234, "rho": 0.0628, "theo": 163.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.99, "last_trade_time": "2026-10-30T14:40:32", "percent_change": 0.0, "prev_day_close": 166.699996948242}, {"option": "DELL261120P00165000", "bid": 0.02, "bid_size": 1.0, "ask": 0.14, "ask_size": 2.0, "iv": 1.3442, "open_interest": 718.0, "volume": 25.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0234, "rho": -0.0004, "theo": 0.0745, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:06:17", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "DELL261120C00170000", "bid": 157.65, "bid_size": 5.0, "ask": 161.0, "ask_size": 5.0, "iv": 1.7105, "open_interest": 31.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.007, "theta": -0.0297, "rho": 0.0646, "theo": 158.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.75, "last_trade_time": "2026-10-30T11:59:39", "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "DELL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 124.0, "iv": 1.8934, "open_interest": 144.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.007, "theta": -0.0297, "rho": -0.0005, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:57:25", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "DELL261120C00175000", "bid": 152.7, "bid_size": 5.0, "ask": 156.05, "ask_size": 5.0, "iv": 1.6583, "open_interest": 9.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0374, "rho": 0.0663, "theo": 153.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.25, "last_trade_time": "2026-09-17T09:33:11", "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "DELL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 92.0, "iv": 1.6206, "open_interest": 95.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0374, "rho": -0.0006, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T15:09:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DELL261120C00180000", "bid": 147.7, "bid_size": 7.0, "ask": 151.1, "ask_size": 7.0, "iv": 1.5893, "open_interest": 25.0, "volume": 16.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0466, "rho": 0.0681, "theo": 149.0286, "change": 11.165, "open": 155.78, "high": 155.78, "low": 149.48, "tick": "down", "last_trade_price": 152.09, "last_trade_time": "2026-11-06T15:38:11", "percent_change": 7.92266, "prev_day_close": 151.775001525879}, {"option": "DELL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.3562, "open_interest": 345.0, "volume": 51.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0466, "rho": -0.0008, "theo": 0.1704, "change": -0.15, "open": 0.25, "high": 0.3, "low": 0.11, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:58:40", "percent_change": -37.5, "prev_day_close": 0.25000000372529}, {"option": "DELL261120C00185000", "bid": 142.8, "bid_size": 5.0, "ask": 146.15, "ask_size": 5.0, "iv": 1.5388, "open_interest": 15.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0574, "rho": 0.0697, "theo": 144.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.3, "last_trade_time": "2026-09-30T09:30:16", "percent_change": 0.0, "prev_day_close": 146.775001525879}, {"option": "DELL261120P00185000", "bid": 0.25, "bid_size": 2.0, "ask": 0.36, "ask_size": 10.0, "iv": 1.3352, "open_interest": 872.0, "volume": 11.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0138, "theta": -0.0575, "rho": -0.001, "theo": 0.2205, "change": -0.095, "open": 0.05, "high": 0.34, "low": 0.05, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T12:30:47", "percent_change": -21.8391, "prev_day_close": 0.205000007525086}, {"option": "DELL261120C00190000", "bid": 137.85, "bid_size": 5.0, "ask": 141.2, "ask_size": 5.0, "iv": 1.473, "open_interest": 31.0, "volume": 1.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0702, "rho": 0.0714, "theo": 139.1579, "change": 14.225, "open": 145.25, "high": 145.25, "low": 145.25, "tick": "down", "last_trade_price": 145.25, "last_trade_time": "2026-11-06T11:39:33", "percent_change": 10.8567, "prev_day_close": 141.849998474121}, {"option": "DELL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 123.0, "iv": 1.3738, "open_interest": 783.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0702, "rho": -0.0012, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:59:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DELL261120C00195000", "bid": 132.9, "bid_size": 5.0, "ask": 136.3, "ask_size": 5.0, "iv": 1.4241, "open_interest": 21.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0849, "rho": 0.073, "theo": 134.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.88, "last_trade_time": "2026-11-05T14:02:33", "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "DELL261120P00195000", "bid": 0.05, "bid_size": 98.0, "ask": 1.1, "ask_size": 117.0, "iv": 1.3447, "open_interest": 794.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0849, "rho": -0.0016, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:59:26", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "DELL261120C00200000", "bid": 128.0, "bid_size": 5.0, "ask": 131.4, "ask_size": 5.0, "iv": 1.3754, "open_interest": 133.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.0246, "theta": -0.1018, "rho": 0.0745, "theo": 129.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.98, "last_trade_time": "2026-11-05T15:56:51", "percent_change": 0.0, "prev_day_close": 131.974998474121}, {"option": "DELL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 4.0, "iv": 1.1942, "open_interest": 512.0, "volume": 33.0, "delta": -0.0152, "gamma": 0.0005, "vega": 0.0246, "theta": -0.1018, "rho": -0.002, "theo": 0.4527, "change": -0.395, "open": 0.31, "high": 0.48, "low": 0.3, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:54:50", "percent_change": -45.1429, "prev_day_close": 0.304999992251396}, {"option": "DELL261120C00205000", "bid": 123.1, "bid_size": 5.0, "ask": 126.5, "ask_size": 5.0, "iv": 1.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0006, "vega": 0.0294, "theta": -0.1209, "rho": 0.0759, "theo": 124.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.100002288818}, {"option": "DELL261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 119.0, "iv": 1.4415, "open_interest": 4.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0006, "vega": 0.0294, "theta": -0.121, "rho": -0.0024, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T14:02:01", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "DELL261120C00210000", "bid": 118.25, "bid_size": 5.0, "ask": 121.6, "ask_size": 5.0, "iv": 1.3412, "open_interest": 34.0, "volume": 1.0, "delta": 0.9774, "gamma": 0.0007, "vega": 0.0347, "theta": -0.1425, "rho": 0.0773, "theo": 119.6124, "change": 8.695, "open": 120.52, "high": 120.52, "low": 120.52, "tick": "up", "last_trade_price": 120.52, "last_trade_time": "2026-11-06T14:54:48", "percent_change": 7.77554, "prev_day_close": 122.150001525879}, {"option": "DELL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 155.0, "iv": 1.3249, "open_interest": 231.0, "volume": 11.0, "delta": -0.0228, "gamma": 0.0007, "vega": 0.0347, "theta": -0.1426, "rho": -0.0029, "theo": 0.7029, "change": -0.33, "open": 0.83, "high": 1.28, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:32:58", "percent_change": -35.4839, "prev_day_close": 1.04499996174127}, {"option": "DELL261120C00215000", "bid": 113.15, "bid_size": 5.0, "ask": 116.8, "ask_size": 5.0, "iv": 1.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0008, "vega": 0.0408, "theta": -0.1665, "rho": 0.0785, "theo": 114.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.325000762939}, {"option": "DELL261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 76.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0008, "vega": 0.0408, "theta": -0.1667, "rho": -0.0035, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DELL261120C00220000", "bid": 108.65, "bid_size": 5.0, "ask": 111.95, "ask_size": 5.0, "iv": 1.2794, "open_interest": 129.0, "volume": 0.0, "delta": 0.967, "gamma": 0.001, "vega": 0.0475, "theta": -0.193, "rho": 0.0797, "theo": 109.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.7, "last_trade_time": "2026-11-05T11:18:07", "percent_change": 0.0, "prev_day_close": 112.525001525879}, {"option": "DELL261120P00220000", "bid": 0.8, "bid_size": 21.0, "ask": 1.49, "ask_size": 93.0, "iv": 1.2082, "open_interest": 246.0, "volume": 23.0, "delta": -0.0332, "gamma": 0.001, "vega": 0.0475, "theta": -0.1932, "rho": -0.0042, "theo": 1.0602, "change": -0.935, "open": 0.76, "high": 1.04, "low": 0.76, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:21:00", "percent_change": -53.8905, "prev_day_close": 1.04499998688698}, {"option": "DELL261120C00225000", "bid": 103.3, "bid_size": 7.0, "ask": 107.2, "ask_size": 5.0, "iv": 1.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0011, "vega": 0.0549, "theta": -0.2221, "rho": 0.0807, "theo": 105.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.774997711182}, {"option": "DELL261120P00225000", "bid": 0.27, "bid_size": 125.0, "ask": 2.35, "ask_size": 77.0, "iv": 1.1822, "open_interest": 35.0, "volume": 40.0, "delta": -0.0396, "gamma": 0.0011, "vega": 0.0549, "theta": -0.2223, "rho": -0.005, "theo": 1.2891, "change": -0.615, "open": 1.22, "high": 1.48, "low": 0.69, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T13:08:03", "percent_change": -29.3556, "prev_day_close": 1.63499996066093}, {"option": "DELL261120C00230000", "bid": 99.1, "bid_size": 5.0, "ask": 102.5, "ask_size": 5.0, "iv": 1.2405, "open_interest": 94.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0013, "vega": 0.063, "theta": -0.2536, "rho": 0.0816, "theo": 100.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.3, "last_trade_time": "2026-10-28T09:37:09", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "DELL261120P00230000", "bid": 1.4, "bid_size": 1.0, "ask": 1.88, "ask_size": 48.0, "iv": 1.1793, "open_interest": 1043.0, "volume": 159.0, "delta": -0.047, "gamma": 0.0013, "vega": 0.0631, "theta": -0.2539, "rho": -0.0059, "theo": 1.5578, "change": -1.0, "open": 0.78, "high": 1.79, "low": 0.74, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:54:49", "percent_change": -40.3226, "prev_day_close": 1.53999996185303}, {"option": "DELL261120C00235000", "bid": 94.4, "bid_size": 5.0, "ask": 97.8, "ask_size": 5.0, "iv": 1.2049, "open_interest": 45.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0015, "vega": 0.0718, "theta": -0.2874, "rho": 0.0823, "theo": 95.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.9, "last_trade_time": "2026-11-05T15:43:06", "percent_change": 0.0, "prev_day_close": 98.3250007629394}, {"option": "DELL261120P00235000", "bid": 1.81, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.1535, "open_interest": 137.0, "volume": 53.0, "delta": -0.0554, "gamma": 0.0015, "vega": 0.0719, "theta": -0.2878, "rho": -0.0069, "theo": 1.8712, "change": -1.07, "open": 1.28, "high": 2.0, "low": 0.69, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:59:14", "percent_change": -36.8966, "prev_day_close": 1.75499999523163}, {"option": "DELL261120C00240000", "bid": 89.3, "bid_size": 7.0, "ask": 93.5, "ask_size": 7.0, "iv": 1.185, "open_interest": 138.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0017, "vega": 0.0814, "theta": -0.3236, "rho": 0.0829, "theo": 91.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.6, "last_trade_time": "2026-11-02T15:37:47", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "DELL261120P00240000", "bid": 2.15, "bid_size": 3.0, "ask": 2.29, "ask_size": 1.0, "iv": 1.1392, "open_interest": 1577.0, "volume": 47.0, "delta": -0.0649, "gamma": 0.0017, "vega": 0.0814, "theta": -0.3242, "rho": -0.0082, "theo": 2.2371, "change": -1.165, "open": 1.71, "high": 2.52, "low": 1.3, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T15:57:07", "percent_change": -34.0146, "prev_day_close": 1.93999999761581}, {"option": "DELL261120C00245000", "bid": 85.2, "bid_size": 5.0, "ask": 88.65, "ask_size": 5.0, "iv": 1.1815, "open_interest": 0.0, "volume": 20.0, "delta": 0.9248, "gamma": 0.002, "vega": 0.0914, "theta": -0.3617, "rho": 0.0833, "theo": 86.6231, "change": 5.15, "open": 84.75, "high": 84.75, "low": 84.75, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-11-06T13:12:41", "percent_change": 6.46985, "prev_day_close": 88.9000015258789}, {"option": "DELL261120P00245000", "bid": 2.55, "bid_size": 3.0, "ask": 2.69, "ask_size": 1.0, "iv": 1.129, "open_interest": 25.0, "volume": 29.0, "delta": -0.0756, "gamma": 0.002, "vega": 0.0917, "theta": -0.3624, "rho": -0.0094, "theo": 2.6573, "change": -1.5, "open": 1.69, "high": 2.94, "low": 1.69, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T14:54:56", "percent_change": -37.9747, "prev_day_close": 2.33500003814697}, {"option": "DELL261120C00250000", "bid": 80.6, "bid_size": 5.0, "ask": 84.4, "ask_size": 1.0, "iv": 1.1565, "open_interest": 128.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0022, "vega": 0.1022, "theta": -0.4016, "rho": 0.0836, "theo": 82.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.05, "last_trade_time": "2026-11-05T11:55:07", "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "DELL261120P00250000", "bid": 3.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.1182, "open_interest": 1345.0, "volume": 209.0, "delta": -0.0875, "gamma": 0.0022, "vega": 0.1023, "theta": -0.4023, "rho": -0.0109, "theo": 3.1379, "change": -1.475, "open": 1.57, "high": 3.6, "low": 1.57, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:57:07", "percent_change": -31.5508, "prev_day_close": 2.78999996185303}, {"option": "DELL261120C00255000", "bid": 75.8, "bid_size": 6.0, "ask": 80.0, "ask_size": 5.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0025, "vega": 0.1135, "theta": -0.443, "rho": 0.0836, "theo": 77.674, "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": 80.0}, {"option": "DELL261120P00255000", "bid": 3.6, "bid_size": 6.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.109, "open_interest": 454.0, "volume": 82.0, "delta": -0.1008, "gamma": 0.0025, "vega": 0.1135, "theta": -0.4438, "rho": -0.0126, "theo": 3.6899, "change": -2.12, "open": 2.07, "high": 4.05, "low": 1.92, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T15:19:39", "percent_change": -39.6262, "prev_day_close": 3.32500004768372}, {"option": "DELL261120C00260000", "bid": 71.55, "bid_size": 5.0, "ask": 75.65, "ask_size": 1.0, "iv": 1.114, "open_interest": 68.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0027, "vega": 0.1252, "theta": -0.4854, "rho": 0.0834, "theo": 73.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.75, "last_trade_time": "2026-11-05T09:41:26", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "DELL261120P00260000", "bid": 4.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.0994, "open_interest": 280.0, "volume": 152.0, "delta": -0.1154, "gamma": 0.0028, "vega": 0.1253, "theta": -0.4864, "rho": -0.0143, "theo": 4.3183, "change": -1.875, "open": 2.99, "high": 4.66, "low": 2.28, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:59:33", "percent_change": -30.3644, "prev_day_close": 3.92499995231628}, {"option": "DELL261120C00262500", "bid": 69.65, "bid_size": 5.0, "ask": 73.5, "ask_size": 5.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0029, "vega": 0.1312, "theta": -0.5069, "rho": 0.0832, "theo": 71.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DELL261120P00262500", "bid": 4.6, "bid_size": 6.0, "ask": 4.85, "ask_size": 1.0, "iv": 1.0961, "open_interest": 16.0, "volume": 69.0, "delta": -0.1233, "gamma": 0.0029, "vega": 0.1313, "theta": -0.5079, "rho": -0.0154, "theo": 4.6633, "change": -2.48, "open": 2.65, "high": 4.77, "low": 2.42, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T15:19:39", "percent_change": -37.2932, "prev_day_close": 4.22500014305115}, {"option": "DELL261120C00265000", "bid": 67.55, "bid_size": 5.0, "ask": 71.45, "ask_size": 1.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.003, "vega": 0.1373, "theta": -0.5285, "rho": 0.083, "theo": 69.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "DELL261120P00265000", "bid": 4.95, "bid_size": 3.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.0924, "open_interest": 3.0, "volume": 114.0, "delta": -0.1317, "gamma": 0.003, "vega": 0.1374, "theta": -0.5298, "rho": -0.0164, "theo": 5.0342, "change": -1.65, "open": 3.5, "high": 5.45, "low": 2.7, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T13:25:36", "percent_change": -23.2394, "prev_day_close": 4.65000009536743}, {"option": "DELL261120C00267500", "bid": 65.45, "bid_size": 5.0, "ask": 69.5, "ask_size": 5.0, "iv": 1.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0032, "vega": 0.1433, "theta": -0.5501, "rho": 0.0828, "theo": 66.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "DELL261120P00267500", "bid": 5.4, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.0843, "open_interest": 24.0, "volume": 31.0, "delta": -0.1402, "gamma": 0.0032, "vega": 0.1436, "theta": -0.5513, "rho": -0.0175, "theo": 5.4192, "change": -2.85, "open": 3.05, "high": 5.4, "low": 3.05, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T15:12:49", "percent_change": -37.5, "prev_day_close": 4.97500014305115}, {"option": "DELL261120C00270000", "bid": 62.9, "bid_size": 6.0, "ask": 67.25, "ask_size": 5.0, "iv": 1.0907, "open_interest": 33.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0033, "vega": 0.1494, "theta": -0.5717, "rho": 0.0824, "theo": 64.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-11-04T15:59:00", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "DELL261120P00270000", "bid": 5.75, "bid_size": 3.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.0791, "open_interest": 2049.0, "volume": 111.0, "delta": -0.1494, "gamma": 0.0034, "vega": 0.1497, "theta": -0.5732, "rho": -0.0182, "theo": 5.8375, "change": -2.25, "open": 3.97, "high": 6.39, "low": 3.2, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -27.6074, "prev_day_close": 5.375}, {"option": "DELL261120C00272500", "bid": 61.1, "bid_size": 1.0, "ask": 65.35, "ask_size": 1.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0035, "vega": 0.1557, "theta": -0.5932, "rho": 0.082, "theo": 62.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "DELL261120P00272500", "bid": 6.2, "bid_size": 2.0, "ask": 6.45, "ask_size": 2.0, "iv": 1.0743, "open_interest": 25.0, "volume": 3.0, "delta": -0.1588, "gamma": 0.0035, "vega": 0.1558, "theta": -0.5947, "rho": -0.0195, "theo": 6.2755, "change": -3.15, "open": 3.65, "high": 5.55, "low": 3.35, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T11:09:50", "percent_change": -36.2069, "prev_day_close": 5.75}, {"option": "DELL261120C00275000", "bid": 59.2, "bid_size": 5.0, "ask": 63.1, "ask_size": 1.0, "iv": 1.0859, "open_interest": 35.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0036, "vega": 0.1619, "theta": -0.6145, "rho": 0.0816, "theo": 60.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-11-05T15:43:06", "percent_change": 0.0, "prev_day_close": 62.875}, {"option": "DELL261120P00275000", "bid": 6.7, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.0711, "open_interest": 30.0, "volume": 143.0, "delta": -0.1685, "gamma": 0.0037, "vega": 0.1621, "theta": -0.6161, "rho": -0.0208, "theo": 6.7388, "change": -2.5, "open": 4.0, "high": 6.8, "low": 4.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -26.8817, "prev_day_close": 6.22500014305115}, {"option": "DELL261120C00277500", "bid": 57.2, "bid_size": 5.0, "ask": 61.3, "ask_size": 1.0, "iv": 1.0505, "open_interest": 15.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0038, "vega": 0.168, "theta": -0.6355, "rho": 0.081, "theo": 58.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.65, "last_trade_time": "2026-11-05T15:12:39", "percent_change": 0.0, "prev_day_close": 60.875}, {"option": "DELL261120P00277500", "bid": 7.15, "bid_size": 3.0, "ask": 7.4, "ask_size": 2.0, "iv": 1.0647, "open_interest": 77.0, "volume": 16.0, "delta": -0.1787, "gamma": 0.0038, "vega": 0.1682, "theta": -0.6372, "rho": -0.0221, "theo": 7.2286, "change": -2.6, "open": 7.05, "high": 7.3, "low": 6.92, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:57:01", "percent_change": -26.2626, "prev_day_close": 6.70000004768372}, {"option": "DELL261120C00280000", "bid": 55.2, "bid_size": 1.0, "ask": 59.15, "ask_size": 1.0, "iv": 1.0731, "open_interest": 106.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.004, "vega": 0.1741, "theta": -0.6562, "rho": 0.0805, "theo": 56.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-11-05T14:28:47", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "DELL261120P00280000", "bid": 7.7, "bid_size": 2.0, "ask": 7.95, "ask_size": 1.0, "iv": 1.0596, "open_interest": 832.0, "volume": 90.0, "delta": -0.1893, "gamma": 0.004, "vega": 0.1744, "theta": -0.658, "rho": -0.0228, "theo": 7.7459, "change": -2.825, "open": 5.79, "high": 8.3, "low": 4.25, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T15:58:59", "percent_change": -26.7139, "prev_day_close": 7.17500019073486}, {"option": "DELL261120C00282500", "bid": 52.65, "bid_size": 2.0, "ask": 57.4, "ask_size": 1.0, "iv": 1.0701, "open_interest": 1.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0041, "vega": 0.1802, "theta": -0.6766, "rho": 0.0799, "theo": 54.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.55, "last_trade_time": "2026-11-05T14:52:41", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "DELL261120P00282500", "bid": 8.1, "bid_size": 1.0, "ask": 8.45, "ask_size": 2.0, "iv": 1.0521, "open_interest": 6.0, "volume": 59.0, "delta": -0.2, "gamma": 0.0041, "vega": 0.1803, "theta": -0.6782, "rho": -0.0243, "theo": 8.2849, "change": -3.25, "open": 6.25, "high": 8.84, "low": 6.25, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T13:36:04", "percent_change": -29.0179, "prev_day_close": 7.70000004768372}, {"option": "DELL261120C00285000", "bid": 52.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 1.0534, "open_interest": 17.0, "volume": 4.0, "delta": 0.7892, "gamma": 0.0043, "vega": 0.1862, "theta": -0.6964, "rho": 0.0792, "theo": 52.886, "change": 4.3, "open": 62.9, "high": 62.9, "low": 52.2, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-11-06T14:30:13", "percent_change": 8.97704, "prev_day_close": 55.6499996185303}, {"option": "DELL261120P00285000", "bid": 8.75, "bid_size": 6.0, "ask": 9.05, "ask_size": 1.0, "iv": 1.0464, "open_interest": 30.0, "volume": 9.0, "delta": -0.2115, "gamma": 0.0043, "vega": 0.1864, "theta": -0.6983, "rho": -0.0259, "theo": 8.866, "change": -4.08, "open": 5.55, "high": 9.44, "low": 5.55, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T15:27:37", "percent_change": -34.0, "prev_day_close": 8.22500038146973}, {"option": "DELL261120C00287500", "bid": 50.8, "bid_size": 1.0, "ask": 51.45, "ask_size": 1.0, "iv": 1.0398, "open_interest": 25.0, "volume": 1.0, "delta": 0.7776, "gamma": 0.0044, "vega": 0.1921, "theta": -0.7156, "rho": 0.0784, "theo": 50.9937, "change": 6.525, "open": 52.85, "high": 52.85, "low": 52.85, "tick": "down", "last_trade_price": 52.85, "last_trade_time": "2026-11-06T15:42:38", "percent_change": 14.0853, "prev_day_close": 53.0499992370606}, {"option": "DELL261120P00287500", "bid": 9.35, "bid_size": 3.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.0423, "open_interest": 21.0, "volume": 38.0, "delta": -0.2232, "gamma": 0.0045, "vega": 0.1923, "theta": -0.7176, "rho": -0.0272, "theo": 9.4704, "change": -4.235, "open": 6.64, "high": 9.2, "low": 5.58, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-06T15:27:37", "percent_change": -33.2809, "prev_day_close": 8.82499980926514}, {"option": "DELL261120C00290000", "bid": 49.0, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 1.0339, "open_interest": 59.0, "volume": 83.0, "delta": 0.7655, "gamma": 0.0046, "vega": 0.1978, "theta": -0.7342, "rho": 0.0776, "theo": 49.1319, "change": 6.8, "open": 53.55, "high": 53.55, "low": 46.8, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-11-06T15:41:02", "percent_change": 15.2637, "prev_day_close": 51.125}, {"option": "DELL261120P00290000", "bid": 10.0, "bid_size": 4.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.0327, "open_interest": 695.0, "volume": 149.0, "delta": -0.2353, "gamma": 0.0046, "vega": 0.1981, "theta": -0.7363, "rho": -0.0289, "theo": 10.1054, "change": -3.83, "open": 7.59, "high": 9.95, "low": 5.8, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-06T14:47:48", "percent_change": -28.2657, "prev_day_close": 9.375}, {"option": "DELL261120C00292500", "bid": 47.15, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 1.0303, "open_interest": 0.0, "volume": 3.0, "delta": 0.7531, "gamma": 0.0048, "vega": 0.2034, "theta": -0.7521, "rho": 0.0768, "theo": 47.3014, "change": 4.925, "open": 45.15, "high": 48.0, "low": 45.15, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-11-06T15:58:01", "percent_change": 11.5951, "prev_day_close": 49.25}, {"option": "DELL261120P00292500", "bid": 10.65, "bid_size": 3.0, "ask": 11.1, "ask_size": 1.0, "iv": 1.0292, "open_interest": 16.0, "volume": 15.0, "delta": -0.2477, "gamma": 0.0048, "vega": 0.2037, "theta": -0.7543, "rho": -0.0297, "theo": 10.7734, "change": -4.25, "open": 8.1, "high": 10.7, "low": 8.1, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:57:44", "percent_change": -29.8246, "prev_day_close": 10.0499997138977}, {"option": "DELL261120C00295000", "bid": 45.35, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 1.0239, "open_interest": 1.0, "volume": 2.0, "delta": 0.7404, "gamma": 0.0049, "vega": 0.2089, "theta": -0.7691, "rho": 0.0758, "theo": 45.5033, "change": 6.825, "open": 50.05, "high": 50.05, "low": 47.35, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 16.8415, "prev_day_close": 47.3500003814697}, {"option": "DELL261120P00295000", "bid": 11.35, "bid_size": 4.0, "ask": 11.75, "ask_size": 1.0, "iv": 1.0218, "open_interest": 69.0, "volume": 35.0, "delta": -0.2605, "gamma": 0.0049, "vega": 0.2091, "theta": -0.7714, "rho": -0.0314, "theo": 11.473, "change": -4.5, "open": 7.85, "high": 11.35, "low": 7.6, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T14:10:33", "percent_change": -29.6053, "prev_day_close": 10.7000002861023}, {"option": "DELL261120C00297500", "bid": 43.35, "bid_size": 1.0, "ask": 44.1, "ask_size": 1.0, "iv": 1.0172, "open_interest": 1.0, "volume": 8.0, "delta": 0.7273, "gamma": 0.005, "vega": 0.2142, "theta": -0.7853, "rho": 0.0748, "theo": 43.7388, "change": 7.475, "open": 49.5, "high": 51.45, "low": 46.25, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-11-06T11:05:03", "percent_change": 19.2779, "prev_day_close": 45.5499992370606}, {"option": "DELL261120P00297500", "bid": 12.0, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 1.0199, "open_interest": 52.0, "volume": 49.0, "delta": -0.2736, "gamma": 0.0051, "vega": 0.2144, "theta": -0.7877, "rho": -0.033, "theo": 12.2057, "change": -3.7, "open": 8.65, "high": 12.3, "low": 7.1, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T15:57:19", "percent_change": -23.125, "prev_day_close": 11.4000000953674}, {"option": "DELL261120C00300000", "bid": 41.85, "bid_size": 2.0, "ask": 42.4, "ask_size": 1.0, "iv": 1.0136, "open_interest": 89.0, "volume": 12.0, "delta": 0.7139, "gamma": 0.0052, "vega": 0.2192, "theta": -0.8005, "rho": 0.0738, "theo": 42.0085, "change": 6.925, "open": 49.0, "high": 49.0, "low": 42.6, "tick": "no_change", "last_trade_price": 44.35, "last_trade_time": "2026-11-06T15:33:23", "percent_change": 18.5037, "prev_day_close": 43.7999992370606}, {"option": "DELL261120P00300000", "bid": 12.85, "bid_size": 2.0, "ask": 13.05, "ask_size": 1.0, "iv": 1.013, "open_interest": 2094.0, "volume": 574.0, "delta": -0.2871, "gamma": 0.0052, "vega": 0.2194, "theta": -0.803, "rho": -0.0346, "theo": 12.9727, "change": -4.14, "open": 11.32, "high": 13.44, "low": 7.58, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-11-06T15:59:27", "percent_change": -24.4248, "prev_day_close": 12.0749998092651}, {"option": "DELL261120C00302500", "bid": 40.1, "bid_size": 2.0, "ask": 40.75, "ask_size": 1.0, "iv": 1.0052, "open_interest": 2.0, "volume": 2.0, "delta": 0.7001, "gamma": 0.0053, "vega": 0.224, "theta": -0.8147, "rho": 0.0727, "theo": 40.3125, "change": 6.025, "open": 46.6, "high": 46.6, "low": 41.9, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 16.7944, "prev_day_close": 42.1000003814697}, {"option": "DELL261120P00302500", "bid": 13.55, "bid_size": 1.0, "ask": 13.95, "ask_size": 2.0, "iv": 1.008, "open_interest": 107.0, "volume": 57.0, "delta": -0.3009, "gamma": 0.0054, "vega": 0.2243, "theta": -0.8173, "rho": -0.0355, "theo": 13.775, "change": -4.1, "open": 10.0, "high": 13.9, "low": 8.15, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-11-06T15:57:20", "percent_change": -22.8412, "prev_day_close": 12.875}, {"option": "DELL261120C00305000", "bid": 38.5, "bid_size": 1.0, "ask": 38.9, "ask_size": 1.0, "iv": 1.0019, "open_interest": 2.0, "volume": 5.0, "delta": 0.6861, "gamma": 0.0055, "vega": 0.2286, "theta": -0.8278, "rho": 0.0716, "theo": 38.6516, "change": 5.825, "open": 47.2, "high": 52.5, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T15:53:00", "percent_change": 17.0446, "prev_day_close": 40.4000015258789}, {"option": "DELL261120P00305000", "bid": 14.35, "bid_size": 1.0, "ask": 14.75, "ask_size": 1.0, "iv": 1.0036, "open_interest": 69.0, "volume": 33.0, "delta": -0.315, "gamma": 0.0055, "vega": 0.2288, "theta": -0.8304, "rho": -0.0374, "theo": 14.6129, "change": -4.17, "open": 11.25, "high": 14.7, "low": 8.92, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -22.122, "prev_day_close": 13.6750001907349}, {"option": "DELL261120C00307500", "bid": 36.75, "bid_size": 1.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.9949, "open_interest": 4.0, "volume": 12.0, "delta": 0.6717, "gamma": 0.0056, "vega": 0.2329, "theta": -0.8397, "rho": 0.0704, "theo": 37.0272, "change": 5.525, "open": 50.2, "high": 51.5, "low": 37.5, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-11-06T15:04:40", "percent_change": 16.8061, "prev_day_close": 38.8000011444092}, {"option": "DELL261120P00307500", "bid": 15.3, "bid_size": 2.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.9977, "open_interest": 39.0, "volume": 16.0, "delta": -0.3294, "gamma": 0.0056, "vega": 0.233, "theta": -0.8424, "rho": -0.0394, "theo": 15.4864, "change": -4.85, "open": 12.2, "high": 15.85, "low": 12.2, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T12:59:40", "percent_change": -24.25, "prev_day_close": 14.4749999046326}, {"option": "DELL261120C00310000", "bid": 35.1, "bid_size": 2.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.9916, "open_interest": 108.0, "volume": 5.0, "delta": 0.6571, "gamma": 0.0057, "vega": 0.2369, "theta": -0.8504, "rho": 0.0691, "theo": 35.4399, "change": 3.685, "open": 40.65, "high": 41.85, "low": 34.96, "tick": "down", "last_trade_price": 34.96, "last_trade_time": "2026-11-06T14:34:26", "percent_change": 11.7826, "prev_day_close": 37.0500011444092}, {"option": "DELL261120P00310000", "bid": 16.2, "bid_size": 3.0, "ask": 16.45, "ask_size": 1.0, "iv": 0.9924, "open_interest": 730.0, "volume": 299.0, "delta": -0.3441, "gamma": 0.0058, "vega": 0.2371, "theta": -0.8532, "rho": -0.0407, "theo": 16.3969, "change": -4.5, "open": 13.03, "high": 17.28, "low": 10.05, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -21.4286, "prev_day_close": 15.3499999046326}, {"option": "DELL261120C00312500", "bid": 33.6, "bid_size": 1.0, "ask": 34.25, "ask_size": 1.0, "iv": 0.9869, "open_interest": 2.0, "volume": 5.0, "delta": 0.6422, "gamma": 0.0058, "vega": 0.2406, "theta": -0.8598, "rho": 0.0679, "theo": 33.8899, "change": 4.575, "open": 43.95, "high": 43.95, "low": 34.55, "tick": "no_change", "last_trade_price": 34.55, "last_trade_time": "2026-11-06T13:35:07", "percent_change": 15.2627, "prev_day_close": 35.5}, {"option": "DELL261120P00312500", "bid": 17.0, "bid_size": 1.0, "ask": 17.55, "ask_size": 1.0, "iv": 0.9898, "open_interest": 128.0, "volume": 68.0, "delta": -0.359, "gamma": 0.0059, "vega": 0.2408, "theta": -0.8628, "rho": -0.0416, "theo": 17.3447, "change": -5.775, "open": 11.74, "high": 16.45, "low": 11.74, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-11-06T14:02:02", "percent_change": -25.9842, "prev_day_close": 16.3000001907349}, {"option": "DELL261120C00315000", "bid": 32.15, "bid_size": 2.0, "ask": 32.55, "ask_size": 2.0, "iv": 0.9816, "open_interest": 1.0, "volume": 24.0, "delta": 0.6271, "gamma": 0.006, "vega": 0.2439, "theta": -0.868, "rho": 0.0666, "theo": 32.3775, "change": 4.35, "open": 45.15, "high": 45.15, "low": 32.55, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-11-06T14:13:17", "percent_change": 15.1568, "prev_day_close": 33.8999996185303}, {"option": "DELL261120P00315000", "bid": 18.15, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.9835, "open_interest": 37.0, "volume": 40.0, "delta": -0.3742, "gamma": 0.006, "vega": 0.2441, "theta": -0.871, "rho": -0.0437, "theo": 18.3324, "change": -6.46, "open": 13.4, "high": 18.0, "low": 11.51, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-11-06T15:31:56", "percent_change": -27.666, "prev_day_close": 17.25}, {"option": "DELL261120C00317500", "bid": 30.5, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.9749, "open_interest": 9.0, "volume": 19.0, "delta": 0.6117, "gamma": 0.0061, "vega": 0.2469, "theta": -0.8747, "rho": 0.0652, "theo": 30.9036, "change": 3.9, "open": 37.05, "high": 44.45, "low": 31.1, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-11-06T15:59:39", "percent_change": 14.3382, "prev_day_close": 32.4499988555908}, {"option": "DELL261120P00317500", "bid": 19.15, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.9778, "open_interest": 273.0, "volume": 84.0, "delta": -0.3896, "gamma": 0.0061, "vega": 0.247, "theta": -0.8778, "rho": -0.0457, "theo": 19.3574, "change": -4.875, "open": 12.87, "high": 20.28, "low": 12.87, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -20.0411, "prev_day_close": 18.1999998092651}, {"option": "DELL261120C00320000", "bid": 29.0, "bid_size": 2.0, "ask": 29.7, "ask_size": 2.0, "iv": 0.9726, "open_interest": 133.0, "volume": 63.0, "delta": 0.5962, "gamma": 0.0062, "vega": 0.2496, "theta": -0.88, "rho": 0.0637, "theo": 29.4692, "change": 3.7, "open": 39.57, "high": 42.8, "low": 29.75, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-11-06T14:47:51", "percent_change": 14.2035, "prev_day_close": 31.0249996185303}, {"option": "DELL261120P00320000", "bid": 20.25, "bid_size": 1.0, "ask": 20.55, "ask_size": 2.0, "iv": 0.9725, "open_interest": 600.0, "volume": 269.0, "delta": -0.4052, "gamma": 0.0062, "vega": 0.2496, "theta": -0.8832, "rho": -0.0473, "theo": 20.4213, "change": -5.175, "open": 13.45, "high": 21.38, "low": 13.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -20.1558, "prev_day_close": 19.1999998092651}, {"option": "DELL261120C00322500", "bid": 27.8, "bid_size": 2.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.9668, "open_interest": 18.0, "volume": 35.0, "delta": 0.5804, "gamma": 0.0062, "vega": 0.2518, "theta": -0.884, "rho": 0.0623, "theo": 28.0746, "change": 7.175, "open": 33.65, "high": 40.35, "low": 31.1, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-06T10:55:19", "percent_change": 28.9023, "prev_day_close": 29.5500001907349}, {"option": "DELL261120P00322500", "bid": 21.2, "bid_size": 2.0, "ask": 21.65, "ask_size": 2.0, "iv": 0.9668, "open_interest": 60.0, "volume": 29.0, "delta": -0.421, "gamma": 0.0063, "vega": 0.2518, "theta": -0.8872, "rho": -0.0491, "theo": 21.5252, "change": -6.39, "open": 15.1, "high": 22.26, "low": 14.9, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-11-06T15:39:37", "percent_change": -23.8433, "prev_day_close": 20.3000001907349}, {"option": "DELL261120C00325000", "bid": 26.4, "bid_size": 2.0, "ask": 26.85, "ask_size": 1.0, "iv": 0.9625, "open_interest": 107.0, "volume": 45.0, "delta": 0.5645, "gamma": 0.0063, "vega": 0.2536, "theta": -0.8864, "rho": 0.0608, "theo": 26.7195, "change": 3.09, "open": 36.23, "high": 40.05, "low": 25.05, "tick": "up", "last_trade_price": 26.69, "last_trade_time": "2026-11-06T14:27:43", "percent_change": 13.0932, "prev_day_close": 28.1749992370606}, {"option": "DELL261120P00325000", "bid": 22.35, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.9644, "open_interest": 186.0, "volume": 182.0, "delta": -0.437, "gamma": 0.0063, "vega": 0.2537, "theta": -0.8897, "rho": -0.05, "theo": 22.6704, "change": -5.325, "open": 17.9, "high": 23.08, "low": 14.6, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -18.9671, "prev_day_close": 21.375}, {"option": "DELL261120C00327500", "bid": 25.1, "bid_size": 1.0, "ask": 25.55, "ask_size": 1.0, "iv": 0.9586, "open_interest": 115.0, "volume": 19.0, "delta": 0.5485, "gamma": 0.0064, "vega": 0.2551, "theta": -0.8874, "rho": 0.0593, "theo": 25.4045, "change": 3.34, "open": 31.8, "high": 38.4, "low": 25.03, "tick": "up", "last_trade_price": 25.74, "last_trade_time": "2026-11-06T15:58:27", "percent_change": 14.9107, "prev_day_close": 26.75}, {"option": "DELL261120P00327500", "bid": 23.45, "bid_size": 1.0, "ask": 23.95, "ask_size": 1.0, "iv": 0.9566, "open_interest": 152.0, "volume": 118.0, "delta": -0.4531, "gamma": 0.0064, "vega": 0.2551, "theta": -0.8908, "rho": -0.0519, "theo": 23.8555, "change": -6.7, "open": 15.5, "high": 24.19, "low": 15.5, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-11-06T15:51:09", "percent_change": -22.6734, "prev_day_close": 22.5749998092651}, {"option": "DELL261120C00330000", "bid": 24.0, "bid_size": 1.0, "ask": 24.25, "ask_size": 1.0, "iv": 0.9531, "open_interest": 126.0, "volume": 142.0, "delta": 0.5324, "gamma": 0.0064, "vega": 0.2562, "theta": -0.8869, "rho": 0.0577, "theo": 24.1305, "change": 2.96, "open": 32.0, "high": 36.85, "low": 23.25, "tick": "down", "last_trade_price": 24.06, "last_trade_time": "2026-11-06T15:57:29", "percent_change": 14.0284, "prev_day_close": 25.5}, {"option": "DELL261120P00330000", "bid": 24.75, "bid_size": 1.0, "ask": 25.25, "ask_size": 2.0, "iv": 0.9551, "open_interest": 780.0, "volume": 273.0, "delta": -0.4693, "gamma": 0.0065, "vega": 0.2561, "theta": -0.8904, "rho": -0.0543, "theo": 25.0806, "change": -5.4, "open": 19.5, "high": 26.02, "low": 16.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-11-06T15:57:46", "percent_change": -17.561, "prev_day_close": 23.7749996185303}, {"option": "DELL261120C00332500", "bid": 22.65, "bid_size": 3.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.95, "open_interest": 47.0, "volume": 94.0, "delta": 0.5162, "gamma": 0.0065, "vega": 0.2568, "theta": -0.885, "rho": 0.0561, "theo": 22.898, "change": 2.735, "open": 28.65, "high": 34.65, "low": 22.15, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-11-06T15:57:29", "percent_change": 13.5564, "prev_day_close": 24.1999998092651}, {"option": "DELL261120P00332500", "bid": 26.1, "bid_size": 1.0, "ask": 26.45, "ask_size": 1.0, "iv": 0.9481, "open_interest": 53.0, "volume": 208.0, "delta": -0.4855, "gamma": 0.0065, "vega": 0.2567, "theta": -0.8885, "rho": -0.0552, "theo": 26.3474, "change": -5.85, "open": 21.4, "high": 26.5, "low": 17.3, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -18.0835, "prev_day_close": 24.9250001907349}, {"option": "DELL261120C00335000", "bid": 21.45, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.9473, "open_interest": 43.0, "volume": 42.0, "delta": 0.5, "gamma": 0.0065, "vega": 0.257, "theta": -0.8815, "rho": 0.0545, "theo": 21.7065, "change": 2.545, "open": 28.39, "high": 33.85, "low": 21.4, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-11-06T15:56:45", "percent_change": 13.4124, "prev_day_close": 22.9499998092651}, {"option": "DELL261120P00335000", "bid": 27.3, "bid_size": 2.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.9435, "open_interest": 110.0, "volume": 150.0, "delta": -0.5019, "gamma": 0.0065, "vega": 0.2567, "theta": -0.8852, "rho": -0.056, "theo": 27.6559, "change": -7.325, "open": 22.6, "high": 27.09, "low": 18.3, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T15:50:20", "percent_change": -21.6556, "prev_day_close": 26.1749992370605}, {"option": "DELL261120C00337500", "bid": 20.25, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.9422, "open_interest": 26.0, "volume": 151.0, "delta": 0.4837, "gamma": 0.0065, "vega": 0.2568, "theta": -0.8766, "rho": 0.0529, "theo": 20.5558, "change": 2.6, "open": 25.87, "high": 31.6, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T12:43:27", "percent_change": 14.4444, "prev_day_close": 21.7249994277954}, {"option": "DELL261120P00337500", "bid": 28.6, "bid_size": 1.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.9421, "open_interest": 44.0, "volume": 21.0, "delta": -0.5182, "gamma": 0.0066, "vega": 0.2566, "theta": -0.8803, "rho": -0.0583, "theo": 29.0068, "change": -8.3, "open": 19.5, "high": 29.75, "low": 19.5, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T14:58:42", "percent_change": -23.5128, "prev_day_close": 27.5250005722046}, {"option": "DELL261120C00340000", "bid": 19.2, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.9374, "open_interest": 118.0, "volume": 230.0, "delta": 0.4674, "gamma": 0.0066, "vega": 0.2561, "theta": -0.8704, "rho": 0.0513, "theo": 19.4466, "change": 3.425, "open": 24.4, "high": 30.35, "low": 18.29, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-06T15:36:52", "percent_change": 20.0, "prev_day_close": 20.5749998092651}, {"option": "DELL261120P00340000", "bid": 30.15, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.9393, "open_interest": 2834.0, "volume": 156.0, "delta": -0.5346, "gamma": 0.0066, "vega": 0.2559, "theta": -0.8741, "rho": -0.0602, "theo": 30.3978, "change": -6.2, "open": 25.0, "high": 31.77, "low": 20.15, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-11-06T15:57:00", "percent_change": -16.8707, "prev_day_close": 28.875}, {"option": "DELL261120C00342500", "bid": 18.1, "bid_size": 1.0, "ask": 18.55, "ask_size": 1.0, "iv": 0.9331, "open_interest": 16.0, "volume": 27.0, "delta": 0.4512, "gamma": 0.0066, "vega": 0.255, "theta": -0.8627, "rho": 0.0496, "theo": 18.3793, "change": 2.55, "open": 24.6, "high": 28.75, "low": 16.9, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-06T15:58:27", "percent_change": 15.8385, "prev_day_close": 19.4750003814697}, {"option": "DELL261120P00342500", "bid": 31.35, "bid_size": 1.0, "ask": 32.05, "ask_size": 2.0, "iv": 0.935, "open_interest": 132.0, "volume": 7.0, "delta": -0.5508, "gamma": 0.0066, "vega": 0.2547, "theta": -0.8665, "rho": -0.0608, "theo": 31.8304, "change": -10.77, "open": 24.75, "high": 29.3, "low": 21.5, "tick": "down", "last_trade_price": 27.38, "last_trade_time": "2026-11-06T10:57:20", "percent_change": -28.2307, "prev_day_close": 30.1999998092651}, {"option": "DELL261120C00345000", "bid": 17.15, "bid_size": 2.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.9321, "open_interest": 69.0, "volume": 276.0, "delta": 0.4351, "gamma": 0.0065, "vega": 0.2535, "theta": -0.8536, "rho": 0.048, "theo": 17.3535, "change": 3.07, "open": 22.45, "high": 26.75, "low": 16.1, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-11-06T15:41:25", "percent_change": 20.0654, "prev_day_close": 18.4250001907349}, {"option": "DELL261120P00345000", "bid": 32.95, "bid_size": 2.0, "ask": 33.45, "ask_size": 3.0, "iv": 0.9291, "open_interest": 410.0, "volume": 486.0, "delta": -0.5671, "gamma": 0.0066, "vega": 0.2532, "theta": -0.8576, "rho": -0.0631, "theo": 33.3049, "change": -7.525, "open": 28.08, "high": 34.57, "low": 22.8, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-06T13:46:45", "percent_change": -18.8478, "prev_day_close": 31.6750001907349}, {"option": "DELL261120C00347500", "bid": 16.05, "bid_size": 2.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.9257, "open_interest": 9.0, "volume": 18.0, "delta": 0.419, "gamma": 0.0065, "vega": 0.2516, "theta": -0.8433, "rho": 0.0464, "theo": 16.3684, "change": 2.075, "open": 24.9, "high": 26.1, "low": 15.85, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T14:51:05", "percent_change": 14.3847, "prev_day_close": 17.375}, {"option": "DELL261120P00347500", "bid": 34.5, "bid_size": 1.0, "ask": 34.95, "ask_size": 1.0, "iv": 0.9245, "open_interest": 25.0, "volume": 10.0, "delta": -0.5832, "gamma": 0.0066, "vega": 0.2511, "theta": -0.8473, "rho": -0.0637, "theo": 34.8226, "change": -7.0, "open": 27.4, "high": 34.95, "low": 23.5, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-06T15:59:39", "percent_change": -16.8269, "prev_day_close": 33.1749992370606}, {"option": "DELL261120C00350000", "bid": 15.35, "bid_size": 1.0, "ask": 15.55, "ask_size": 4.0, "iv": 0.9228, "open_interest": 1434.0, "volume": 225.0, "delta": 0.4031, "gamma": 0.0065, "vega": 0.2493, "theta": -0.8318, "rho": 0.0447, "theo": 15.424, "change": 1.825, "open": 20.0, "high": 25.0, "low": 14.75, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-11-06T15:59:56", "percent_change": 13.3945, "prev_day_close": 16.4499998092651}, {"option": "DELL261120P00350000", "bid": 36.0, "bid_size": 2.0, "ask": 36.65, "ask_size": 1.0, "iv": 0.9215, "open_interest": 1498.0, "volume": 101.0, "delta": -0.5992, "gamma": 0.0065, "vega": 0.2488, "theta": -0.8358, "rho": -0.0655, "theo": 36.3798, "change": -8.935, "open": 29.95, "high": 38.15, "low": 25.0, "tick": "up", "last_trade_price": 34.39, "last_trade_time": "2026-11-06T15:37:55", "percent_change": -20.6232, "prev_day_close": 34.625}, {"option": "DELL261120C00352500", "bid": 14.3, "bid_size": 1.0, "ask": 14.65, "ask_size": 2.0, "iv": 0.9183, "open_interest": 28.0, "volume": 21.0, "delta": 0.3874, "gamma": 0.0064, "vega": 0.2465, "theta": -0.819, "rho": 0.043, "theo": 14.5205, "change": 1.975, "open": 20.0, "high": 24.15, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T14:16:06", "percent_change": 15.4599, "prev_day_close": 15.4749999046326}, {"option": "DELL261120P00352500", "bid": 37.55, "bid_size": 2.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.917, "open_interest": 6.0, "volume": 62.0, "delta": -0.615, "gamma": 0.0065, "vega": 0.246, "theta": -0.8232, "rho": -0.066, "theo": 37.9767, "change": -8.655, "open": 30.1, "high": 36.32, "low": 26.2, "tick": "up", "last_trade_price": 36.32, "last_trade_time": "2026-11-06T15:47:59", "percent_change": -19.244, "prev_day_close": 36.2749996185303}, {"option": "DELL261120C00355000", "bid": 13.5, "bid_size": 1.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.9143, "open_interest": 21.0, "volume": 16.0, "delta": 0.3718, "gamma": 0.0064, "vega": 0.2434, "theta": -0.8052, "rho": 0.0414, "theo": 13.6574, "change": 1.88, "open": 21.95, "high": 21.95, "low": 13.6, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-06T15:59:27", "percent_change": 15.6017, "prev_day_close": 14.5749998092651}, {"option": "DELL261120P00355000", "bid": 39.25, "bid_size": 1.0, "ask": 39.75, "ask_size": 2.0, "iv": 0.916, "open_interest": 40.0, "volume": 28.0, "delta": -0.6307, "gamma": 0.0064, "vega": 0.2428, "theta": -0.8095, "rho": -0.0677, "theo": 39.6154, "change": -7.375, "open": 28.05, "high": 39.4, "low": 28.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-11-06T15:59:40", "percent_change": -15.767, "prev_day_close": 37.8500003814697}, {"option": "DELL261120C00357500", "bid": 12.65, "bid_size": 2.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.9109, "open_interest": 22.0, "volume": 8.0, "delta": 0.3565, "gamma": 0.0063, "vega": 0.2401, "theta": -0.7903, "rho": 0.0398, "theo": 12.8337, "change": 2.55, "open": 20.23, "high": 20.23, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-06T15:42:11", "percent_change": 22.5664, "prev_day_close": 13.7250003814697}, {"option": "DELL261120P00357500", "bid": 40.85, "bid_size": 2.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.9136, "open_interest": 15.0, "volume": 1.0, "delta": -0.6461, "gamma": 0.0064, "vega": 0.239, "theta": -0.7946, "rho": -0.0682, "theo": 41.2945, "change": -11.15, "open": 37.4, "high": 37.4, "low": 37.4, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-06T11:44:40", "percent_change": -22.966, "prev_day_close": 39.4750003814697}, {"option": "DELL261120C00360000", "bid": 11.9, "bid_size": 3.0, "ask": 12.15, "ask_size": 1.0, "iv": 0.9091, "open_interest": 212.0, "volume": 72.0, "delta": 0.3414, "gamma": 0.0062, "vega": 0.2363, "theta": -0.7745, "rho": 0.0382, "theo": 12.0485, "change": 1.15, "open": 15.64, "high": 20.0, "low": 11.18, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T15:57:19", "percent_change": 10.7477, "prev_day_close": 12.9000000953674}, {"option": "DELL261120P00360000", "bid": 42.6, "bid_size": 1.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.9096, "open_interest": 1007.0, "volume": 179.0, "delta": -0.6613, "gamma": 0.0063, "vega": 0.2354, "theta": -0.7789, "rho": -0.0696, "theo": 43.0123, "change": -9.025, "open": 35.0, "high": 44.7, "low": 34.28, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-11-06T15:50:35", "percent_change": -17.9156, "prev_day_close": 41.1750011444092}, {"option": "DELL261120C00362500", "bid": 11.15, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.907, "open_interest": 87.0, "volume": 88.0, "delta": 0.3266, "gamma": 0.0062, "vega": 0.2322, "theta": -0.7578, "rho": 0.0366, "theo": 11.3015, "change": 2.845, "open": 14.85, "high": 19.0, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-06T11:41:10", "percent_change": 28.3791, "prev_day_close": 12.125}, {"option": "DELL261120P00362500", "bid": 44.5, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.9074, "open_interest": 10.0, "volume": 3.0, "delta": -0.6762, "gamma": 0.0062, "vega": 0.2315, "theta": -0.7624, "rho": -0.0719, "theo": 44.767, "change": -6.7, "open": 35.8, "high": 44.5, "low": 35.8, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-06T15:59:39", "percent_change": -13.0859, "prev_day_close": 42.8250007629394}, {"option": "DELL261120C00365000", "bid": 10.45, "bid_size": 1.0, "ask": 10.75, "ask_size": 3.0, "iv": 0.9023, "open_interest": 50.0, "volume": 75.0, "delta": 0.3121, "gamma": 0.006, "vega": 0.2277, "theta": -0.7404, "rho": 0.035, "theo": 10.5924, "change": 1.655, "open": 16.35, "high": 18.2, "low": 10.6, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-06T14:57:39", "percent_change": 17.6533, "prev_day_close": 11.375}, {"option": "DELL261120P00365000", "bid": 46.15, "bid_size": 1.0, "ask": 46.95, "ask_size": 1.0, "iv": 0.9014, "open_interest": 72.0, "volume": 12.0, "delta": -0.6908, "gamma": 0.0061, "vega": 0.2265, "theta": -0.7451, "rho": -0.071, "theo": 46.5605, "change": -6.815, "open": 37.3, "high": 46.21, "low": 33.8, "tick": "up", "last_trade_price": 46.21, "last_trade_time": "2026-11-06T15:58:48", "percent_change": -12.8524, "prev_day_close": 44.6749992370606}, {"option": "DELL261120C00367500", "bid": 9.75, "bid_size": 1.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.8982, "open_interest": 407.0, "volume": 86.0, "delta": 0.2979, "gamma": 0.0059, "vega": 0.2231, "theta": -0.7222, "rho": 0.0335, "theo": 9.9198, "change": 1.12, "open": 14.0, "high": 17.1, "low": 9.92, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T13:57:27", "percent_change": 12.7273, "prev_day_close": 10.6750001907349}, {"option": "DELL261120P00367500", "bid": 47.9, "bid_size": 1.0, "ask": 48.6, "ask_size": 1.0, "iv": 0.8995, "open_interest": 57.0, "volume": 1.0, "delta": -0.7051, "gamma": 0.006, "vega": 0.2215, "theta": -0.727, "rho": -0.0716, "theo": 48.3906, "change": -13.225, "open": 41.75, "high": 41.75, "low": 41.75, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-11-06T10:23:52", "percent_change": -24.0564, "prev_day_close": 46.4500007629394}, {"option": "DELL261120C00370000", "bid": 9.1, "bid_size": 5.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.8995, "open_interest": 541.0, "volume": 102.0, "delta": 0.2841, "gamma": 0.0058, "vega": 0.2182, "theta": -0.7035, "rho": 0.032, "theo": 9.2822, "change": 1.85, "open": 11.5, "high": 16.55, "low": 8.8, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T15:47:40", "percent_change": 22.4242, "prev_day_close": 10.0}, {"option": "DELL261120P00370000", "bid": 49.65, "bid_size": 1.0, "ask": 50.55, "ask_size": 1.0, "iv": 0.896, "open_interest": 1209.0, "volume": 49.0, "delta": -0.719, "gamma": 0.0059, "vega": 0.2168, "theta": -0.7083, "rho": -0.073, "theo": 50.2577, "change": -8.86, "open": 40.62, "high": 49.12, "low": 36.8, "tick": "down", "last_trade_price": 48.09, "last_trade_time": "2026-11-06T15:46:14", "percent_change": -15.5575, "prev_day_close": 48.2999992370606}, {"option": "DELL261120C00372500", "bid": 8.5, "bid_size": 5.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.8948, "open_interest": 37.0, "volume": 26.0, "delta": 0.2706, "gamma": 0.0057, "vega": 0.2131, "theta": -0.6842, "rho": 0.0306, "theo": 8.6789, "change": 1.275, "open": 13.75, "high": 15.05, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T13:34:42", "percent_change": 16.6124, "prev_day_close": 9.2999997138977}, {"option": "DELL261120P00372500", "bid": 51.7, "bid_size": 1.0, "ask": 52.45, "ask_size": 1.0, "iv": 0.8994, "open_interest": 56.0, "volume": 1.0, "delta": -0.7326, "gamma": 0.0058, "vega": 0.2118, "theta": -0.6893, "rho": -0.0743, "theo": 52.1578, "change": -9.525, "open": 49.4, "high": 49.4, "low": 49.4, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-11-06T15:08:39", "percent_change": -16.1646, "prev_day_close": 50.0499992370606}, {"option": "DELL261120C00375000", "bid": 7.95, "bid_size": 4.0, "ask": 8.25, "ask_size": 2.0, "iv": 0.8934, "open_interest": 80.0, "volume": 79.0, "delta": 0.2575, "gamma": 0.0056, "vega": 0.2077, "theta": -0.6646, "rho": 0.0291, "theo": 8.1094, "change": 1.425, "open": 10.69, "high": 14.6, "low": 7.4, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T15:43:33", "percent_change": 19.7232, "prev_day_close": 8.72499990463257}, {"option": "DELL261120P00375000", "bid": 53.65, "bid_size": 1.0, "ask": 54.35, "ask_size": 1.0, "iv": 0.8955, "open_interest": 53.0, "volume": 3.0, "delta": -0.7458, "gamma": 0.0056, "vega": 0.2059, "theta": -0.6698, "rho": -0.0729, "theo": 54.0911, "change": -9.675, "open": 49.16, "high": 51.3, "low": 48.6, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-11-06T15:08:38", "percent_change": -15.8672, "prev_day_close": 52.0249996185303}, {"option": "DELL261120C00377500", "bid": 7.4, "bid_size": 7.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.8893, "open_interest": 16.0, "volume": 96.0, "delta": 0.2448, "gamma": 0.0054, "vega": 0.2022, "theta": -0.6446, "rho": 0.0277, "theo": 7.5722, "change": 0.755, "open": 13.1, "high": 13.7, "low": 7.01, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-06T14:47:26", "percent_change": 11.1439, "prev_day_close": 8.2000002861023}, {"option": "DELL261120P00377500", "bid": 55.6, "bid_size": 1.0, "ask": 56.35, "ask_size": 1.0, "iv": 0.89, "open_interest": 19.0, "volume": 34.0, "delta": -0.7586, "gamma": 0.0055, "vega": 0.2006, "theta": -0.6499, "rho": -0.0746, "theo": 56.058, "change": -7.35, "open": 48.5, "high": 55.8, "low": 48.4, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-11-06T15:58:42", "percent_change": -11.639, "prev_day_close": 53.9500007629394}, {"option": "DELL261120C00380000", "bid": 6.9, "bid_size": 6.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.8875, "open_interest": 859.0, "volume": 121.0, "delta": 0.2325, "gamma": 0.0053, "vega": 0.1966, "theta": -0.6243, "rho": 0.0264, "theo": 7.0659, "change": 1.395, "open": 9.3, "high": 12.95, "low": 6.37, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-06T15:42:35", "percent_change": 22.0553, "prev_day_close": 7.65000009536743}, {"option": "DELL261120P00380000", "bid": 57.8, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.8853, "open_interest": 1618.0, "volume": 151.0, "delta": -0.771, "gamma": 0.0054, "vega": 0.1944, "theta": -0.6297, "rho": -0.074, "theo": 58.0569, "change": -9.71, "open": 49.55, "high": 58.0, "low": 44.02, "tick": "up", "last_trade_price": 55.84, "last_trade_time": "2026-11-06T15:39:48", "percent_change": -14.8131, "prev_day_close": 55.8500003814697}, {"option": "DELL261120C00382500", "bid": 6.45, "bid_size": 2.0, "ask": 6.75, "ask_size": 1.0, "iv": 0.8878, "open_interest": 122.0, "volume": 21.0, "delta": 0.2209, "gamma": 0.0052, "vega": 0.1911, "theta": -0.6044, "rho": 0.0251, "theo": 6.5985, "change": 0.425, "open": 9.0, "high": 12.1, "low": 6.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T14:30:24", "percent_change": 7.23404, "prev_day_close": 7.15000009536743}, {"option": "DELL261120P00382500", "bid": 59.7, "bid_size": 1.0, "ask": 60.25, "ask_size": 1.0, "iv": 0.8871, "open_interest": 15.0, "volume": 31.0, "delta": -0.783, "gamma": 0.0052, "vega": 0.1888, "theta": -0.6095, "rho": -0.0747, "theo": 60.085, "change": -12.25, "open": 52.25, "high": 55.9, "low": 46.45, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T12:03:47", "percent_change": -18.2156, "prev_day_close": 57.8500003814697}, {"option": "DELL261120C00385000", "bid": 5.85, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.8877, "open_interest": 69.0, "volume": 107.0, "delta": 0.2092, "gamma": 0.005, "vega": 0.185, "theta": -0.5834, "rho": 0.0238, "theo": 6.1408, "change": 0.745, "open": 10.65, "high": 11.4, "low": 5.54, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-06T14:56:43", "percent_change": 13.4842, "prev_day_close": 6.65000009536743}, {"option": "DELL261120P00385000", "bid": 61.8, "bid_size": 1.0, "ask": 62.35, "ask_size": 1.0, "iv": 0.8809, "open_interest": 25.0, "volume": 93.0, "delta": -0.7946, "gamma": 0.0051, "vega": 0.1834, "theta": -0.5893, "rho": -0.0753, "theo": 62.1403, "change": -11.0, "open": 53.7, "high": 61.6, "low": 45.98, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-11-06T15:10:03", "percent_change": -15.7819, "prev_day_close": 59.9750003814697}, {"option": "DELL261120C00387500", "bid": 5.65, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.8803, "open_interest": 40.0, "volume": 27.0, "delta": 0.1982, "gamma": 0.0049, "vega": 0.1791, "theta": -0.5629, "rho": 0.0225, "theo": 5.7202, "change": 0.58, "open": 7.5, "high": 10.35, "low": 5.2, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-06T14:04:40", "percent_change": 11.2621, "prev_day_close": 6.20000004768372}, {"option": "DELL261120P00387500", "bid": 62.55, "bid_size": 6.0, "ask": 65.65, "ask_size": 6.0, "iv": 0.8771, "open_interest": 49.0, "volume": 4.0, "delta": -0.8057, "gamma": 0.0049, "vega": 0.1765, "theta": -0.5689, "rho": -0.074, "theo": 64.2253, "change": -10.55, "open": 56.15, "high": 61.45, "low": 56.15, "tick": "up", "last_trade_price": 61.45, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -14.6528, "prev_day_close": 61.9499988555908}, {"option": "DELL261120C00390000", "bid": 5.15, "bid_size": 1.0, "ask": 5.45, "ask_size": 2.0, "iv": 0.8812, "open_interest": 463.0, "volume": 276.0, "delta": 0.1876, "gamma": 0.0047, "vega": 0.1732, "theta": -0.5425, "rho": 0.0214, "theo": 5.3257, "change": 0.625, "open": 7.99, "high": 9.7, "low": 4.8, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 13.089, "prev_day_close": 5.77500009536743}, {"option": "DELL261120P00390000", "bid": 64.55, "bid_size": 13.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.8791, "open_interest": 1562.0, "volume": 35.0, "delta": -0.8164, "gamma": 0.0048, "vega": 0.1704, "theta": -0.5485, "rho": -0.0744, "theo": 66.3358, "change": -10.855, "open": 55.6, "high": 66.35, "low": 55.6, "tick": "up", "last_trade_price": 63.17, "last_trade_time": "2026-11-06T15:30:07", "percent_change": -14.664, "prev_day_close": 64.6999988555908}, {"option": "DELL261120C00392500", "bid": 4.8, "bid_size": 6.0, "ask": 5.05, "ask_size": 2.0, "iv": 0.8795, "open_interest": 37.0, "volume": 26.0, "delta": 0.1774, "gamma": 0.0046, "vega": 0.1673, "theta": -0.5222, "rho": 0.0202, "theo": 4.9558, "change": 0.505, "open": 8.6, "high": 9.1, "low": 4.5, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-06T14:04:40", "percent_change": 11.2849, "prev_day_close": 5.34999990463257}, {"option": "DELL261120P00392500", "bid": 66.15, "bid_size": 12.0, "ask": 70.1, "ask_size": 5.0, "iv": 0.8598, "open_interest": 39.0, "volume": 10.0, "delta": -0.8267, "gamma": 0.0046, "vega": 0.1642, "theta": -0.5284, "rho": -0.0737, "theo": 68.4725, "change": -9.27, "open": 67.08, "high": 67.08, "low": 67.08, "tick": "down", "last_trade_price": 67.08, "last_trade_time": "2026-11-06T15:47:59", "percent_change": -12.1415, "prev_day_close": 66.2750015258789}, {"option": "DELL261120C00395000", "bid": 4.45, "bid_size": 1.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.881, "open_interest": 36.0, "volume": 20.0, "delta": 0.1676, "gamma": 0.0044, "vega": 0.1614, "theta": -0.5021, "rho": 0.0191, "theo": 4.6093, "change": 0.525, "open": 6.68, "high": 6.68, "low": 4.15, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 12.5748, "prev_day_close": 5.02500009536743}, {"option": "DELL261120P00395000", "bid": 68.55, "bid_size": 9.0, "ask": 72.25, "ask_size": 5.0, "iv": 0.8652, "open_interest": 123.0, "volume": 20.0, "delta": -0.8366, "gamma": 0.0045, "vega": 0.1586, "theta": -0.5086, "rho": -0.0745, "theo": 70.6318, "change": -9.33, "open": 61.49, "high": 69.22, "low": 61.49, "tick": "up", "last_trade_price": 69.22, "last_trade_time": "2026-11-06T15:47:59", "percent_change": -11.8778, "prev_day_close": 68.4749984741211}, {"option": "DELL261120C00397500", "bid": 4.15, "bid_size": 1.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.8762, "open_interest": 48.0, "volume": 6.0, "delta": 0.1584, "gamma": 0.0042, "vega": 0.1555, "theta": -0.4827, "rho": 0.0181, "theo": 4.292, "change": 0.8, "open": 3.85, "high": 4.7, "low": 3.85, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:10:35", "percent_change": 20.5128, "prev_day_close": 4.65000009536743}, {"option": "DELL261120P00397500", "bid": 70.5, "bid_size": 11.0, "ask": 74.85, "ask_size": 5.0, "iv": 0.8544, "open_interest": 12.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0043, "vega": 0.1519, "theta": -0.4889, "rho": -0.0718, "theo": 72.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-04T15:58:57", "percent_change": 0.0, "prev_day_close": 70.5750007629394}, {"option": "DELL261120C00400000", "bid": 3.85, "bid_size": 6.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.877, "open_interest": 282.0, "volume": 556.0, "delta": 0.1495, "gamma": 0.0041, "vega": 0.1496, "theta": -0.4631, "rho": 0.0171, "theo": 3.989, "change": 0.32, "open": 6.2, "high": 7.54, "low": 3.55, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-06T15:57:39", "percent_change": 8.76712, "prev_day_close": 4.32499980926514}, {"option": "DELL261120P00400000", "bid": 73.4, "bid_size": 7.0, "ask": 76.65, "ask_size": 7.0, "iv": 0.8784, "open_interest": 3252.0, "volume": 219.0, "delta": -0.8552, "gamma": 0.0042, "vega": 0.1461, "theta": -0.4694, "rho": -0.0727, "theo": 75.0172, "change": -8.3, "open": 66.41, "high": 77.7, "low": 57.55, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-11-06T15:57:41", "percent_change": -10.0242, "prev_day_close": 72.6500015258789}, {"option": "DELL261120C00402500", "bid": 3.6, "bid_size": 1.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.877, "open_interest": 37.0, "volume": 4.0, "delta": 0.1408, "gamma": 0.0039, "vega": 0.1437, "theta": -0.4435, "rho": 0.0161, "theo": 3.7003, "change": 0.675, "open": 3.35, "high": 4.05, "low": 3.35, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:10:35", "percent_change": 20.0, "prev_day_close": 4.02499997615814}, {"option": "DELL261120P00402500", "bid": 75.95, "bid_size": 5.0, "ask": 78.8, "ask_size": 5.0, "iv": 0.8866, "open_interest": 9.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.004, "vega": 0.1398, "theta": -0.4502, "rho": -0.0715, "theo": 77.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.83, "last_trade_time": "2026-11-05T12:14:18", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "DELL261120C00405000", "bid": 3.35, "bid_size": 1.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.8754, "open_interest": 90.0, "volume": 109.0, "delta": 0.1327, "gamma": 0.0038, "vega": 0.1381, "theta": -0.4246, "rho": 0.0152, "theo": 3.4365, "change": 0.66, "open": 6.0, "high": 6.55, "low": 3.05, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-06T15:19:39", "percent_change": 20.8861, "prev_day_close": 3.72500002384186}, {"option": "DELL261120P00405000", "bid": 77.3, "bid_size": 5.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.8425, "open_interest": 14.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0038, "vega": 0.1339, "theta": -0.4316, "rho": -0.0698, "theo": 79.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.07, "last_trade_time": "2026-11-05T13:52:16", "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "DELL261120C00407500", "bid": 3.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.8724, "open_interest": 19.0, "volume": 7.0, "delta": 0.125, "gamma": 0.0036, "vega": 0.1324, "theta": -0.4062, "rho": 0.0143, "theo": 3.1904, "change": 0.19, "open": 3.55, "high": 3.55, "low": 2.86, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T13:33:10", "percent_change": 6.41892, "prev_day_close": 3.47500002384186}, {"option": "DELL261120P00407500", "bid": 79.5, "bid_size": 9.0, "ask": 83.3, "ask_size": 5.0, "iv": 0.8475, "open_interest": 61.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0037, "vega": 0.1288, "theta": -0.4135, "rho": -0.0711, "theo": 81.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.85, "last_trade_time": "2026-11-05T12:25:26", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "DELL261120C00410000", "bid": 2.83, "bid_size": 1.0, "ask": 3.05, "ask_size": 4.0, "iv": 0.8744, "open_interest": 718.0, "volume": 183.0, "delta": 0.1176, "gamma": 0.0035, "vega": 0.1268, "theta": -0.3883, "rho": 0.0135, "theo": 2.9613, "change": 0.29, "open": 4.2, "high": 5.35, "low": 2.58, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 10.7011, "prev_day_close": 3.20000004768372}, {"option": "DELL261120P00410000", "bid": 81.95, "bid_size": 44.0, "ask": 85.6, "ask_size": 8.0, "iv": 0.854, "open_interest": 2130.0, "volume": 28.0, "delta": -0.8874, "gamma": 0.0035, "vega": 0.122, "theta": -0.3957, "rho": -0.0674, "theo": 84.0236, "change": -9.215, "open": 66.14, "high": 83.71, "low": 66.14, "tick": "up", "last_trade_price": 82.76, "last_trade_time": "2026-11-06T15:55:31", "percent_change": -10.019, "prev_day_close": 81.5750007629394}, {"option": "DELL261120C00412500", "bid": 2.68, "bid_size": 1.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.8721, "open_interest": 16.0, "volume": 4.0, "delta": 0.1107, "gamma": 0.0033, "vega": 0.1214, "theta": -0.3708, "rho": 0.0127, "theo": 2.748, "change": 0.34, "open": 4.67, "high": 4.67, "low": 2.45, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T15:55:27", "percent_change": 13.3858, "prev_day_close": 2.98500001430512}, {"option": "DELL261120P00412500", "bid": 84.3, "bid_size": 5.0, "ask": 87.75, "ask_size": 5.0, "iv": 0.8342, "open_interest": 16.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0034, "vega": 0.117, "theta": -0.3782, "rho": -0.0686, "theo": 86.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.03, "last_trade_time": "2026-11-05T11:04:33", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "DELL261120C00415000", "bid": 2.46, "bid_size": 2.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.8715, "open_interest": 142.0, "volume": 176.0, "delta": 0.1041, "gamma": 0.0032, "vega": 0.1162, "theta": -0.3538, "rho": 0.0119, "theo": 2.5496, "change": 0.455, "open": 4.92, "high": 4.92, "low": 2.34, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:45:22", "percent_change": 19.403, "prev_day_close": 2.77499997615814}, {"option": "DELL261120P00415000", "bid": 86.6, "bid_size": 7.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.823, "open_interest": 248.0, "volume": 14.0, "delta": -0.9012, "gamma": 0.0032, "vega": 0.1112, "theta": -0.3612, "rho": -0.0658, "theo": 88.6269, "change": -8.145, "open": 77.85, "high": 88.68, "low": 77.85, "tick": "down", "last_trade_price": 88.58, "last_trade_time": "2026-11-06T13:33:59", "percent_change": -8.42078, "prev_day_close": 86.25}, {"option": "DELL261120C00417500", "bid": 2.31, "bid_size": 1.0, "ask": 2.39, "ask_size": 1.0, "iv": 0.872, "open_interest": 39.0, "volume": 34.0, "delta": 0.0978, "gamma": 0.0031, "vega": 0.1111, "theta": -0.3373, "rho": 0.0112, "theo": 2.3649, "change": 0.055, "open": 4.4, "high": 4.4, "low": 2.16, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T14:47:07", "percent_change": 2.48307, "prev_day_close": 2.56500005722046}, {"option": "DELL261120P00417500", "bid": 88.9, "bid_size": 6.0, "ask": 92.35, "ask_size": 5.0, "iv": 0.8225, "open_interest": 22.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0031, "vega": 0.1055, "theta": -0.3449, "rho": -0.0636, "theo": 90.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.05, "last_trade_time": "2026-11-05T12:25:26", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "DELL261120C00420000", "bid": 2.13, "bid_size": 1.0, "ask": 2.23, "ask_size": 1.0, "iv": 0.8718, "open_interest": 654.0, "volume": 4834.0, "delta": 0.0919, "gamma": 0.0029, "vega": 0.1061, "theta": -0.3213, "rho": 0.0106, "theo": 2.1931, "change": 0.065, "open": 3.35, "high": 4.1, "low": 1.9, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:57:04", "percent_change": 3.1175, "prev_day_close": 2.37999999523163}, {"option": "DELL261120P00420000", "bid": 91.0, "bid_size": 19.0, "ask": 94.85, "ask_size": 7.0, "iv": 0.8351, "open_interest": 1682.0, "volume": 31.0, "delta": -0.9137, "gamma": 0.003, "vega": 0.1011, "theta": -0.3292, "rho": -0.0646, "theo": 93.2875, "change": -8.6, "open": 81.46, "high": 92.75, "low": 74.74, "tick": "up", "last_trade_price": 92.75, "last_trade_time": "2026-11-06T13:52:18", "percent_change": -8.48545, "prev_day_close": 90.9249992370606}, {"option": "DELL261120C00422500", "bid": 1.98, "bid_size": 1.0, "ask": 2.08, "ask_size": 2.0, "iv": 0.8731, "open_interest": 24.0, "volume": 12.0, "delta": 0.0863, "gamma": 0.0028, "vega": 0.1012, "theta": -0.3059, "rho": 0.0099, "theo": 2.0336, "change": 0.03, "open": 3.55, "high": 3.55, "low": 1.92, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T14:30:11", "percent_change": 1.5873, "prev_day_close": 2.21000003814697}, {"option": "DELL261120P00422500", "bid": 93.6, "bid_size": 6.0, "ask": 97.05, "ask_size": 5.0, "iv": 0.814, "open_interest": 23.0, "volume": 2.0, "delta": -0.9194, "gamma": 0.0028, "vega": 0.095, "theta": -0.3138, "rho": -0.0607, "theo": 95.6362, "change": -13.95, "open": 89.95, "high": 89.95, "low": 89.95, "tick": "up", "last_trade_price": 89.95, "last_trade_time": "2026-11-06T12:31:56", "percent_change": -13.4264, "prev_day_close": 93.125}, {"option": "DELL261120C00425000", "bid": 1.82, "bid_size": 2.0, "ask": 1.93, "ask_size": 2.0, "iv": 0.8718, "open_interest": 290.0, "volume": 23.0, "delta": 0.081, "gamma": 0.0026, "vega": 0.0964, "theta": -0.2911, "rho": 0.0093, "theo": 1.8857, "change": 0.275, "open": 2.71, "high": 2.84, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T15:50:42", "percent_change": 15.6695, "prev_day_close": 2.03999996185303}, {"option": "DELL261120P00425000", "bid": 96.0, "bid_size": 8.0, "ask": 99.35, "ask_size": 7.0, "iv": 0.8254, "open_interest": 609.0, "volume": 10.0, "delta": -0.9248, "gamma": 0.0027, "vega": 0.0908, "theta": -0.2988, "rho": -0.0616, "theo": 97.9968, "change": -12.08, "open": 94.22, "high": 94.22, "low": 94.22, "tick": "down", "last_trade_price": 94.22, "last_trade_time": "2026-11-06T15:16:31", "percent_change": -11.3641, "prev_day_close": 95.5249977111816}, {"option": "DELL261120C00427500", "bid": 1.68, "bid_size": 3.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.872, "open_interest": 5.0, "volume": 41.0, "delta": 0.076, "gamma": 0.0025, "vega": 0.0919, "theta": -0.2768, "rho": 0.0087, "theo": 1.7483, "change": 0.115, "open": 3.15, "high": 3.35, "low": 1.73, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T15:59:38", "percent_change": 6.86567, "prev_day_close": 1.8850000500679}, {"option": "DELL261120P00427500", "bid": 98.4, "bid_size": 5.0, "ask": 102.3, "ask_size": 5.0, "iv": 0.8082, "open_interest": 5.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0026, "vega": 0.086, "theta": -0.2844, "rho": -0.0594, "theo": 100.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.68, "last_trade_time": "2026-11-05T10:11:38", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "DELL261120C00430000", "bid": 1.59, "bid_size": 1.0, "ask": 1.66, "ask_size": 1.0, "iv": 0.8735, "open_interest": 273.0, "volume": 67.0, "delta": 0.0713, "gamma": 0.0024, "vega": 0.0876, "theta": -0.263, "rho": 0.0082, "theo": 1.6207, "change": 0.235, "open": 2.98, "high": 3.03, "low": 1.57, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T15:09:59", "percent_change": 15.3094, "prev_day_close": 1.75499999523163}, {"option": "DELL261120P00430000", "bid": 100.75, "bid_size": 11.0, "ask": 104.1, "ask_size": 7.0, "iv": 0.8222, "open_interest": 978.0, "volume": 41.0, "delta": -0.9347, "gamma": 0.0025, "vega": 0.0802, "theta": -0.2706, "rho": -0.0545, "theo": 102.75, "change": -11.12, "open": 85.05, "high": 103.65, "low": 85.05, "tick": "down", "last_trade_price": 99.78, "last_trade_time": "2026-11-06T15:40:53", "percent_change": -10.027, "prev_day_close": 100.299999237061}, {"option": "DELL261120C00432500", "bid": 1.45, "bid_size": 1.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.8723, "open_interest": 4.0, "volume": 1.0, "delta": 0.0668, "gamma": 0.0023, "vega": 0.0833, "theta": -0.2497, "rho": 0.0077, "theo": 1.5024, "change": 1.015, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T09:39:11", "percent_change": 70.2422, "prev_day_close": 1.625}, {"option": "DELL261120P00432500", "bid": 103.15, "bid_size": 6.0, "ask": 106.55, "ask_size": 5.0, "iv": 0.7938, "open_interest": 3.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0023, "vega": 0.0766, "theta": -0.2572, "rho": -0.0552, "theo": 105.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.04, "last_trade_time": "2026-11-05T15:08:12", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "DELL261120C00435000", "bid": 1.33, "bid_size": 3.0, "ask": 1.43, "ask_size": 1.0, "iv": 0.8737, "open_interest": 163.0, "volume": 11.0, "delta": 0.0627, "gamma": 0.0022, "vega": 0.0792, "theta": -0.237, "rho": 0.0072, "theo": 1.3927, "change": 0.255, "open": 2.73, "high": 2.73, "low": 1.56, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:21:47", "percent_change": 18.9591, "prev_day_close": 1.5}, {"option": "DELL261120P00435000", "bid": 105.55, "bid_size": 8.0, "ask": 108.95, "ask_size": 5.0, "iv": 0.7874, "open_interest": 278.0, "volume": 1.0, "delta": -0.9436, "gamma": 0.0022, "vega": 0.0724, "theta": -0.2444, "rho": -0.052, "theo": 107.5404, "change": -11.425, "open": 104.45, "high": 104.45, "low": 104.45, "tick": "down", "last_trade_price": 104.45, "last_trade_time": "2026-11-06T15:07:59", "percent_change": -9.85976, "prev_day_close": 105.0}, {"option": "DELL261120C00437500", "bid": 1.25, "bid_size": 1.0, "ask": 1.33, "ask_size": 2.0, "iv": 0.8739, "open_interest": 63.0, "volume": 7.0, "delta": 0.0588, "gamma": 0.0021, "vega": 0.0753, "theta": -0.2252, "rho": 0.0068, "theo": 1.2934, "change": 0.175, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T11:45:14", "percent_change": 13.9442, "prev_day_close": 1.38999998569489}, {"option": "DELL261120P00437500", "bid": 107.95, "bid_size": 6.0, "ask": 111.35, "ask_size": 1.0, "iv": 0.7782, "open_interest": 52.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0021, "vega": 0.068, "theta": -0.232, "rho": -0.0523, "theo": 109.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T13:26:37", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "DELL261120C00440000", "bid": 1.16, "bid_size": 1.0, "ask": 1.23, "ask_size": 1.0, "iv": 0.8752, "open_interest": 770.0, "volume": 153.0, "delta": 0.055, "gamma": 0.002, "vega": 0.0715, "theta": -0.2133, "rho": 0.0063, "theo": 1.197, "change": -0.105, "open": 1.9, "high": 2.3, "low": 1.04, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T15:57:13", "percent_change": -8.10811, "prev_day_close": 1.28500002622604}, {"option": "DELL261120P00440000", "bid": 110.35, "bid_size": 14.0, "ask": 113.75, "ask_size": 7.0, "iv": 0.7776, "open_interest": 1072.0, "volume": 188.0, "delta": -0.9513, "gamma": 0.002, "vega": 0.0649, "theta": -0.2201, "rho": -0.0524, "theo": 112.3627, "change": -11.1, "open": 95.78, "high": 113.72, "low": 95.28, "tick": "down", "last_trade_price": 109.6, "last_trade_time": "2026-11-06T15:49:23", "percent_change": -9.19635, "prev_day_close": 109.800003051758}, {"option": "DELL261120C00442500", "bid": 1.05, "bid_size": 2.0, "ask": 1.16, "ask_size": 1.0, "iv": 0.8723, "open_interest": 132.0, "volume": 107.0, "delta": 0.0516, "gamma": 0.0019, "vega": 0.0679, "theta": -0.2022, "rho": 0.0059, "theo": 1.1098, "change": -0.045, "open": 1.55, "high": 1.55, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:56:13", "percent_change": -3.76569, "prev_day_close": 1.18999999761581}, {"option": "DELL261120P00442500", "bid": 112.75, "bid_size": 7.0, "ask": 116.1, "ask_size": 5.0, "iv": 0.7685, "open_interest": 101.0, "volume": 4.0, "delta": -0.9549, "gamma": 0.0019, "vega": 0.0597, "theta": -0.2087, "rho": -0.0438, "theo": 114.7853, "change": -8.91, "open": 109.77, "high": 114.24, "low": 109.77, "tick": "up", "last_trade_price": 114.24, "last_trade_time": "2026-11-06T13:39:24", "percent_change": -7.23508, "prev_day_close": 112.175003051758}, {"option": "DELL261120C00445000", "bid": 0.88, "bid_size": 17.0, "ask": 1.45, "ask_size": 56.0, "iv": 0.8962, "open_interest": 116.0, "volume": 19.0, "delta": 0.0484, "gamma": 0.0018, "vega": 0.0646, "theta": -0.1918, "rho": 0.0056, "theo": 1.0308, "change": -0.075, "open": 1.68, "high": 1.68, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:46:33", "percent_change": -6.84932, "prev_day_close": 1.12000000476837}, {"option": "DELL261120P00445000", "bid": 115.2, "bid_size": 7.0, "ask": 118.7, "ask_size": 5.0, "iv": 0.7951, "open_interest": 214.0, "volume": 3.0, "delta": -0.9582, "gamma": 0.0018, "vega": 0.0556, "theta": -0.1974, "rho": -0.0438, "theo": 117.2156, "change": -9.155, "open": 111.22, "high": 116.32, "low": 111.22, "tick": "no_change", "last_trade_price": 116.32, "last_trade_time": "2026-11-06T13:49:19", "percent_change": -7.29627, "prev_day_close": 114.625}, {"option": "DELL261120C00447500", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 99.0, "iv": 0.9085, "open_interest": 41.0, "volume": 1.0, "delta": 0.0453, "gamma": 0.0017, "vega": 0.0613, "theta": -0.1817, "rho": 0.0052, "theo": 0.9559, "change": -0.115, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T15:34:02", "percent_change": -10.2222, "prev_day_close": 0.989999977871776}, {"option": "DELL261120P00447500", "bid": 117.65, "bid_size": 6.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.7018, "open_interest": 78.0, "volume": 4.0, "delta": -0.9614, "gamma": 0.0017, "vega": 0.0532, "theta": -0.1866, "rho": -0.0444, "theo": 119.6504, "change": -12.525, "open": 115.5, "high": 115.5, "low": 115.5, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-11-06T15:11:51", "percent_change": -9.78325, "prev_day_close": 117.200000762939}, {"option": "DELL261120C00450000", "bid": 0.85, "bid_size": 1.0, "ask": 1.14, "ask_size": 42.0, "iv": 0.8955, "open_interest": 972.0, "volume": 377.0, "delta": 0.0424, "gamma": 0.0016, "vega": 0.0581, "theta": -0.172, "rho": 0.0049, "theo": 0.8865, "change": -0.095, "open": 1.24, "high": 1.8, "low": 0.84, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:56:56", "percent_change": -10.0529, "prev_day_close": 1.15000000596046}, {"option": "DELL261120P00450000", "bid": 120.1, "bid_size": 40.0, "ask": 123.4, "ask_size": 7.0, "iv": 0.7876, "open_interest": 1095.0, "volume": 53.0, "delta": -0.9643, "gamma": 0.0016, "vega": 0.0492, "theta": -0.1764, "rho": -0.0413, "theo": 122.0911, "change": -10.995, "open": 111.0, "high": 121.5, "low": 107.75, "tick": "up", "last_trade_price": 119.48, "last_trade_time": "2026-11-06T15:48:25", "percent_change": -8.4269, "prev_day_close": 119.349998474121}, {"option": "DELL261120C00452500", "bid": 0.07, "bid_size": 166.0, "ask": 2.11, "ask_size": 70.0, "iv": 0.9233, "open_interest": 203.0, "volume": 115.0, "delta": 0.0397, "gamma": 0.0015, "vega": 0.055, "theta": -0.1629, "rho": 0.0046, "theo": 0.8224, "change": -0.095, "open": 1.31, "high": 1.31, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:59:26", "percent_change": -9.09091, "prev_day_close": 0.960000015795231}, {"option": "DELL261120P00452500", "bid": 122.5, "bid_size": 5.0, "ask": 126.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 80.0, "volume": 5.0, "delta": -0.967, "gamma": 0.0015, "vega": 0.0468, "theta": -0.1667, "rho": -0.0418, "theo": 124.5365, "change": -9.725, "open": 126.73, "high": 126.73, "low": 123.2, "tick": "down", "last_trade_price": 123.2, "last_trade_time": "2026-11-06T14:57:44", "percent_change": -7.31615, "prev_day_close": 121.925003051758}, {"option": "DELL261120C00455000", "bid": 0.18, "bid_size": 173.0, "ask": 1.12, "ask_size": 17.0, "iv": 0.8566, "open_interest": 220.0, "volume": 18.0, "delta": 0.0372, "gamma": 0.0014, "vega": 0.0522, "theta": -0.1542, "rho": 0.0043, "theo": 0.7631, "change": -0.085, "open": 1.4, "high": 1.52, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T12:32:11", "percent_change": -10.0592, "prev_day_close": 0.90499997138977}, {"option": "DELL261120P00455000", "bid": 124.95, "bid_size": 5.0, "ask": 129.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 291.0, "volume": 2.0, "delta": -0.9695, "gamma": 0.0014, "vega": 0.0444, "theta": -0.1575, "rho": -0.0411, "theo": 126.9857, "change": -9.065, "open": 125.82, "high": 126.31, "low": 125.82, "tick": "up", "last_trade_price": 126.31, "last_trade_time": "2026-11-06T14:51:52", "percent_change": -6.69621, "prev_day_close": 124.575000762939}, {"option": "DELL261120C00457500", "bid": 0.07, "bid_size": 121.0, "ask": 1.83, "ask_size": 56.0, "iv": 0.9251, "open_interest": 103.0, "volume": 4.0, "delta": 0.0348, "gamma": 0.0014, "vega": 0.0495, "theta": -0.1459, "rho": 0.004, "theo": 0.7081, "change": 0.2, "open": 1.27, "high": 1.27, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:59:25", "percent_change": 26.6667, "prev_day_close": 0.94999997317791}, {"option": "DELL261120P00457500", "bid": 127.4, "bid_size": 5.0, "ask": 130.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 92.0, "volume": 5.0, "delta": -0.9719, "gamma": 0.0014, "vega": 0.0396, "theta": -0.1483, "rho": -0.0321, "theo": 129.4413, "change": -27.425, "open": 110.4, "high": 110.4, "low": 110.4, "tick": "up", "last_trade_price": 110.4, "last_trade_time": "2026-11-06T09:45:23", "percent_change": -19.8984, "prev_day_close": 127.0}, {"option": "DELL261120C00460000", "bid": 0.53, "bid_size": 2.0, "ask": 0.94, "ask_size": 46.0, "iv": 0.8968, "open_interest": 623.0, "volume": 242.0, "delta": 0.0326, "gamma": 0.0013, "vega": 0.0469, "theta": -0.138, "rho": 0.0038, "theo": 0.6573, "change": 0.06, "open": 0.7, "high": 1.19, "low": 0.64, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T15:42:35", "percent_change": 8.82353, "prev_day_close": 0.754999995231628}, {"option": "DELL261120P00460000", "bid": 129.9, "bid_size": 14.0, "ask": 133.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 1372.0, "volume": 23.0, "delta": -0.9741, "gamma": 0.0013, "vega": 0.0367, "theta": -0.1392, "rho": -0.0321, "theo": 131.9015, "change": -9.52, "open": 121.6, "high": 134.2, "low": 117.17, "tick": "down", "last_trade_price": 130.68, "last_trade_time": "2026-11-06T14:12:45", "percent_change": -6.7903, "prev_day_close": 129.524997711182}, {"option": "DELL261120C00462500", "bid": 0.04, "bid_size": 152.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.8836, "open_interest": 551.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0012, "vega": 0.0444, "theta": -0.1305, "rho": 0.0035, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:48:58", "percent_change": 0.0, "prev_day_close": 0.630000023171306}, {"option": "DELL261120P00462500", "bid": 132.3, "bid_size": 5.0, "ask": 135.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 74.0, "volume": 3.0, "delta": -0.9762, "gamma": 0.0012, "vega": 0.0351, "theta": -0.1306, "rho": -0.0324, "theo": 134.3643, "change": -9.88, "open": 132.62, "high": 132.87, "low": 132.62, "tick": "up", "last_trade_price": 132.87, "last_trade_time": "2026-11-06T14:12:13", "percent_change": -6.92119, "prev_day_close": 131.900001525879}, {"option": "DELL261120C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 65.0, "iv": 0.9522, "open_interest": 87.0, "volume": 18.0, "delta": 0.0286, "gamma": 0.0011, "vega": 0.042, "theta": -0.1235, "rho": 0.0033, "theo": 0.5667, "change": 0.14, "open": 0.93, "high": 0.93, "low": 0.6, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T12:30:35", "percent_change": 24.5614, "prev_day_close": 0.719999987632036}, {"option": "DELL261120P00465000", "bid": 134.8, "bid_size": 7.0, "ask": 138.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 109.0, "volume": 4.0, "delta": -0.9781, "gamma": 0.0011, "vega": 0.0324, "theta": -0.1226, "rho": -0.0301, "theo": 136.8306, "change": -9.19, "open": 136.58, "high": 136.58, "low": 135.58, "tick": "up", "last_trade_price": 135.86, "last_trade_time": "2026-11-06T14:53:11", "percent_change": -6.33575, "prev_day_close": 134.375}, {"option": "DELL261120C00467500", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 65.0, "iv": 0.981, "open_interest": 212.0, "volume": 1.0, "delta": 0.0268, "gamma": 0.0011, "vega": 0.0398, "theta": -0.1168, "rho": 0.0031, "theo": 0.5265, "change": 0.15, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T11:01:54", "percent_change": 23.4375, "prev_day_close": 0.894999980926514}, {"option": "DELL261120P00467500", "bid": 137.25, "bid_size": 9.0, "ask": 140.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0011, "vega": 0.0307, "theta": -0.115, "rho": -0.0304, "theo": 139.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "DELL261120C00470000", "bid": 0.3, "bid_size": 82.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.8736, "open_interest": 750.0, "volume": 129.0, "delta": 0.0251, "gamma": 0.001, "vega": 0.0377, "theta": -0.1104, "rho": 0.0029, "theo": 0.4894, "change": -0.145, "open": 1.12, "high": 1.12, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:32:57", "percent_change": -24.3697, "prev_day_close": 0.410000011324882}, {"option": "DELL261120P00470000", "bid": 139.8, "bid_size": 38.0, "ask": 143.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1232.0, "volume": 73.0, "delta": -0.9816, "gamma": 0.001, "vega": 0.0292, "theta": -0.1079, "rho": -0.0305, "theo": 141.7706, "change": -11.91, "open": 127.4, "high": 141.41, "low": 120.97, "tick": "up", "last_trade_price": 138.14, "last_trade_time": "2026-11-06T15:18:52", "percent_change": -7.93735, "prev_day_close": 139.375}, {"option": "DELL261120C00472500", "bid": 0.01, "bid_size": 99.0, "ask": 0.61, "ask_size": 4.0, "iv": 0.8389, "open_interest": 93.0, "volume": 11.0, "delta": 0.0235, "gamma": 0.001, "vega": 0.0357, "theta": -0.1044, "rho": 0.0027, "theo": 0.455, "change": -0.995, "open": 0.61, "high": 0.61, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:31:19", "percent_change": -72.3636, "prev_day_close": 0.310000007040799}, {"option": "DELL261120P00472500", "bid": 142.2, "bid_size": 9.0, "ask": 145.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0009, "vega": 0.0264, "theta": -0.101, "rho": -0.021, "theo": 144.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-11-05T11:26:22", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "DELL261120C00475000", "bid": 0.15, "bid_size": 100.0, "ask": 0.54, "ask_size": 4.0, "iv": 0.8618, "open_interest": 433.0, "volume": 13.0, "delta": 0.0221, "gamma": 0.0009, "vega": 0.0338, "theta": -0.0988, "rho": 0.0025, "theo": 0.4231, "change": -0.075, "open": 0.44, "high": 0.47, "low": 0.31, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:32:57", "percent_change": -15.7895, "prev_day_close": 0.440000012516975}, {"option": "DELL261120P00475000", "bid": 144.65, "bid_size": 9.0, "ask": 148.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 265.0, "volume": 10.0, "delta": -0.9845, "gamma": 0.0009, "vega": 0.0227, "theta": -0.0939, "rho": -0.021, "theo": 146.7238, "change": -17.015, "open": 138.11, "high": 138.11, "low": 138.11, "tick": "down", "last_trade_price": 138.11, "last_trade_time": "2026-11-06T10:49:04", "percent_change": -10.9686, "prev_day_close": 144.224998474121}, {"option": "DELL261120C00477500", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 39.0, "iv": 0.9789, "open_interest": 193.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0009, "vega": 0.032, "theta": -0.0934, "rho": 0.0024, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:38:02", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "DELL261120P00477500", "bid": 147.15, "bid_size": 9.0, "ask": 150.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0008, "vega": 0.0217, "theta": -0.0873, "rho": -0.0212, "theo": 149.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-10-30T10:03:22", "percent_change": 0.0, "prev_day_close": 146.675003051758}, {"option": "DELL261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 3.0, "iv": 0.8536, "open_interest": 467.0, "volume": 4.0, "delta": 0.0194, "gamma": 0.0008, "vega": 0.0303, "theta": -0.0883, "rho": 0.0022, "theo": 0.3664, "change": 0.0, "open": 0.9, "high": 0.9, "low": 0.06, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T12:19:11", "percent_change": -1.66339e-06, "prev_day_close": 0.279999985359609}, {"option": "DELL261120P00480000", "bid": 149.6, "bid_size": 11.0, "ask": 152.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 393.0, "volume": 50.0, "delta": -0.987, "gamma": 0.0008, "vega": 0.0206, "theta": -0.0811, "rho": -0.0198, "theo": 151.6853, "change": -10.315, "open": 137.52, "high": 153.4, "low": 131.5, "tick": "up", "last_trade_price": 149.76, "last_trade_time": "2026-11-06T15:54:29", "percent_change": -6.44386, "prev_day_close": 149.150001525879}, {"option": "DELL261120C00482500", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 57.0, "iv": 1.001, "open_interest": 67.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0008, "vega": 0.0286, "theta": -0.0836, "rho": 0.0021, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T15:32:54", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "DELL261120P00482500", "bid": 152.1, "bid_size": 10.0, "ask": 155.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0007, "vega": 0.0189, "theta": -0.0754, "rho": -0.0199, "theo": 154.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.05, "last_trade_time": "2026-11-05T12:17:23", "percent_change": 0.0, "prev_day_close": 151.675003051758}, {"option": "DELL261120C00485000", "bid": 0.05, "bid_size": 102.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.8876, "open_interest": 471.0, "volume": 15.0, "delta": 0.017, "gamma": 0.0007, "vega": 0.0271, "theta": -0.079, "rho": 0.002, "theo": 0.3179, "change": 0.015, "open": 0.8, "high": 0.86, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:31:12", "percent_change": 4.61539, "prev_day_close": 0.390000000596046}, {"option": "DELL261120P00485000", "bid": 154.55, "bid_size": 9.0, "ask": 157.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": -0.9892, "gamma": 0.0007, "vega": 0.0181, "theta": -0.07, "rho": -0.02, "theo": 156.6531, "change": -27.655, "open": 137.42, "high": 137.42, "low": 137.42, "tick": "down", "last_trade_price": 137.42, "last_trade_time": "2026-11-06T09:47:23", "percent_change": -16.753, "prev_day_close": 154.125}, {"option": "DELL261120C00487500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 37.0, "iv": 1.0866, "open_interest": 6.0, "volume": 1.0, "delta": 0.016, "gamma": 0.0007, "vega": 0.0257, "theta": -0.0748, "rho": 0.0018, "theo": 0.2963, "change": 0.775, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T15:51:40", "percent_change": 166.667, "prev_day_close": 1.00999999046326}, {"option": "DELL261120P00487500", "bid": 157.05, "bid_size": 8.0, "ask": 161.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0006, "vega": 0.0172, "theta": -0.0649, "rho": -0.0198, "theo": 159.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.05, "last_trade_time": "2026-11-05T12:18:23", "percent_change": 0.0, "prev_day_close": 156.625}, {"option": "DELL261120C00490000", "bid": 0.24, "bid_size": 30.0, "ask": 0.32, "ask_size": 5.0, "iv": 0.8971, "open_interest": 576.0, "volume": 26.0, "delta": 0.015, "gamma": 0.0006, "vega": 0.0243, "theta": -0.0708, "rho": 0.0017, "theo": 0.2763, "change": -0.13, "open": 0.5, "high": 0.75, "low": 0.14, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:52:34", "percent_change": -30.2326, "prev_day_close": 0.28999999910593}, {"option": "DELL261120P00490000", "bid": 159.55, "bid_size": 10.0, "ask": 162.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 289.0, "volume": 153.0, "delta": -0.991, "gamma": 0.0006, "vega": 0.015, "theta": -0.0601, "rho": -0.0122, "theo": 161.6264, "change": -12.775, "open": 145.35, "high": 160.5, "low": 141.15, "tick": "down", "last_trade_price": 157.3, "last_trade_time": "2026-11-06T15:13:47", "percent_change": -7.51139, "prev_day_close": 159.25}, {"option": "DELL261120C00492500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8936, "open_interest": 11.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0006, "vega": 0.023, "theta": -0.067, "rho": 0.0016, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T13:19:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DELL261120P00492500", "bid": 162.05, "bid_size": 13.0, "ask": 165.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 18.0, "delta": -0.9918, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0554, "rho": -0.0122, "theo": 164.1165, "change": -12.575, "open": 160.0, "high": 160.0, "low": 160.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-11-06T15:20:14", "percent_change": -7.28669, "prev_day_close": 161.599998474121}, {"option": "DELL261120C00495000", "bid": 0.03, "bid_size": 85.0, "ask": 0.79, "ask_size": 97.0, "iv": 0.9648, "open_interest": 186.0, "volume": 7.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0218, "theta": -0.0634, "rho": 0.0015, "theo": 0.2406, "change": -0.09, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:53:09", "percent_change": -25.7143, "prev_day_close": 0.180000005289912}, {"option": "DELL261120P00495000", "bid": 164.5, "bid_size": 5.0, "ask": 167.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": -0.9925, "gamma": 0.0005, "vega": 0.0118, "theta": -0.051, "rho": -0.0123, "theo": 166.6072, "change": -13.075, "open": 162.0, "high": 162.0, "low": 162.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2026-11-06T12:35:35", "percent_change": -7.46823, "prev_day_close": 164.049995422363}, {"option": "DELL261120C00497500", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 29.0, "iv": 1.1735, "open_interest": 5.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0006, "vega": 0.0207, "theta": -0.06, "rho": 0.0014, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T14:17:38", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DELL261120P00497500", "bid": 166.85, "bid_size": 16.0, "ask": 170.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0468, "rho": -0.0115, "theo": 169.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "DELL261120C00500000", "bid": 0.19, "bid_size": 1.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.9073, "open_interest": 1426.0, "volume": 281.0, "delta": 0.0117, "gamma": 0.0005, "vega": 0.0196, "theta": -0.0568, "rho": 0.0013, "theo": 0.21, "change": -0.07, "open": 0.35, "high": 0.51, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:53:17", "percent_change": -24.1379, "prev_day_close": 0.200000002980232}, {"option": "DELL261120P00500000", "bid": 169.4, "bid_size": 27.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 195.0, "volume": 67.0, "delta": -0.9938, "gamma": 0.0004, "vega": 0.0104, "theta": -0.043, "rho": -0.0115, "theo": 171.5907, "change": -11.475, "open": 155.35, "high": 173.78, "low": 152.5, "tick": "down", "last_trade_price": 168.6, "last_trade_time": "2026-11-06T15:52:54", "percent_change": -6.37235, "prev_day_close": 168.625}, {"option": "DELL261120C00502500", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 65.0, "iv": 1.1941, "open_interest": 11.0, "volume": 1.0, "delta": 0.011, "gamma": 0.0005, "vega": 0.0185, "theta": -0.0539, "rho": 0.0013, "theo": 0.1964, "change": 0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T10:11:09", "percent_change": 1.8868, "prev_day_close": 1.4099999666214}, {"option": "DELL261120P00502500", "bid": 172.0, "bid_size": 3.0, "ask": 176.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0395, "rho": -0.0116, "theo": 174.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.574996948242}, {"option": "DELL261120C00505000", "bid": 0.01, "bid_size": 70.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8702, "open_interest": 176.0, "volume": 10.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0176, "theta": -0.051, "rho": 0.0012, "theo": 0.1837, "change": -0.025, "open": 0.66, "high": 0.66, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:53:17", "percent_change": -16.129, "prev_day_close": 0.129999999888241}, {"option": "DELL261120P00505000", "bid": 174.5, "bid_size": 5.0, "ask": 178.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0362, "rho": -0.0116, "theo": 176.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.65, "last_trade_time": "2026-11-04T15:45:38", "percent_change": 0.0, "prev_day_close": 174.074996948242}, {"option": "DELL261120C00507500", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 41.0, "iv": 1.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0167, "theta": -0.0484, "rho": 0.0011, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "DELL261120P00507500", "bid": 177.0, "bid_size": 3.0, "ask": 181.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0331, "rho": -0.0094, "theo": 179.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.574996948242}, {"option": "DELL261120C00510000", "bid": 0.02, "bid_size": 5.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.8713, "open_interest": 424.0, "volume": 8.0, "delta": 0.0092, "gamma": 0.0004, "vega": 0.0158, "theta": -0.0459, "rho": 0.001, "theo": 0.1611, "change": 0.07, "open": 2.3, "high": 2.3, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:18:42", "percent_change": 53.8462, "prev_day_close": 0.110000001266599}, {"option": "DELL261120P00510000", "bid": 179.5, "bid_size": 3.0, "ask": 183.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 57.0, "volume": 66.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0303, "rho": -0.0061, "theo": 181.5657, "change": -14.425, "open": 170.23, "high": 184.2, "low": 160.88, "tick": "down", "last_trade_price": 175.6, "last_trade_time": "2026-11-06T15:22:36", "percent_change": -7.59111, "prev_day_close": 179.074996948242}, {"option": "DELL261120C00512500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 55.0, "iv": 1.236, "open_interest": 2.0, "volume": 1.0, "delta": 0.0086, "gamma": 0.0004, "vega": 0.015, "theta": -0.0435, "rho": 0.001, "theo": 0.151, "change": 1.72, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T09:56:56", "percent_change": 312.727, "prev_day_close": 1.33000004291534}, {"option": "DELL261120P00512500", "bid": 182.0, "bid_size": 5.0, "ask": 186.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0277, "rho": -0.0061, "theo": 184.0617, "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": 181.375}, {"option": "DELL261120C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 35.0, "iv": 1.2204, "open_interest": 14.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0413, "rho": 0.0009, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:46:32", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DELL261120P00515000", "bid": 184.5, "bid_size": 11.0, "ask": 188.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0253, "rho": -0.0062, "theo": 186.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.47, "last_trade_time": "2026-11-04T14:49:02", "percent_change": 0.0, "prev_day_close": 184.074996948242}, {"option": "DELL261120C00517500", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 51.0, "iv": 1.2564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0392, "rho": 0.0009, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T11:46:32", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DELL261120P00517500", "bid": 187.0, "bid_size": 8.0, "ask": 190.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0054, "theta": -0.023, "rho": -0.0058, "theo": 189.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.574996948242}, {"option": "DELL261120C00520000", "bid": 0.01, "bid_size": 20.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9002, "open_interest": 582.0, "volume": 31.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0372, "rho": 0.0008, "theo": 0.1247, "change": 0.025, "open": 0.77, "high": 1.07, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:59:21", "percent_change": 14.2857, "prev_day_close": 0.11500000115484}, {"option": "DELL261120P00520000", "bid": 189.5, "bid_size": 13.0, "ask": 192.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 33.0, "volume": 101.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.005, "theta": -0.021, "rho": -0.0058, "theo": 191.5514, "change": -8.075, "open": 178.6, "high": 192.0, "low": 171.95, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-11-06T15:57:05", "percent_change": -4.03599, "prev_day_close": 189.074996948242}, {"option": "DELL261120C00522500", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 93.0, "iv": 1.1181, "open_interest": 4.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0354, "rho": 0.0008, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:31:39", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "DELL261120P00522500", "bid": 192.0, "bid_size": 8.0, "ask": 195.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0047, "theta": -0.019, "rho": -0.0058, "theo": 194.0484, "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": 191.574996948242}, {"option": "DELL261120C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.2799, "open_interest": 4.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0336, "rho": 0.0007, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T11:15:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DELL261120P00525000", "bid": 194.5, "bid_size": 5.0, "ask": 198.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0172, "rho": -0.0059, "theo": 196.5456, "change": -13.075, "open": 192.0, "high": 192.0, "low": 192.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-11-06T15:19:52", "percent_change": -6.37572, "prev_day_close": 194.074996948242}, {"option": "DELL261120C00527500", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 39.0, "iv": 1.2963, "open_interest": 3.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.011, "theta": -0.032, "rho": 0.0007, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T12:32:00", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "DELL261120P00527500", "bid": 197.0, "bid_size": 5.0, "ask": 200.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0155, "rho": -0.0059, "theo": 199.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-11-03T09:54:19", "percent_change": 0.0, "prev_day_close": 196.574996948242}, {"option": "DELL261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.9125, "open_interest": 1159.0, "volume": 17.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0304, "rho": 0.0006, "theo": 0.0976, "change": -0.15, "open": 1.06, "high": 1.06, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:53:13", "percent_change": -53.5714, "prev_day_close": 0.0850000008940697}, {"option": "DELL261120P00530000", "bid": 199.5, "bid_size": 11.0, "ask": 203.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 47.0, "volume": 58.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.004, "theta": -0.014, "rho": -0.0027, "theo": 201.5407, "change": -10.6, "open": 186.55, "high": 202.0, "low": 181.2, "tick": "down", "last_trade_price": 199.4, "last_trade_time": "2026-11-06T15:22:36", "percent_change": -5.04762, "prev_day_close": 199.074996948242}, {"option": "DELL261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 35.0, "iv": 1.1121, "open_interest": 1055.0, "volume": 30.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0086, "theta": -0.025, "rho": 0.0005, "theo": 0.0771, "change": -0.04, "open": 0.02, "high": 0.4, "low": 0.02, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:14:48", "percent_change": -21.0526, "prev_day_close": 0.365000003948808}, {"option": "DELL261120P00540000", "bid": 209.5, "bid_size": 12.0, "ask": 213.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 101.0, "volume": 167.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0096, "rho": -0.0026, "theo": 211.5355, "change": -14.225, "open": 205.65, "high": 205.85, "low": 205.65, "tick": "up", "last_trade_price": 205.85, "last_trade_time": "2026-11-06T15:29:35", "percent_change": -6.46371, "prev_day_close": 209.074996948242}, {"option": "DELL261120C00550000", "bid": 0.05, "bid_size": 9.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.9622, "open_interest": 3978.0, "volume": 66.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0207, "rho": 0.0004, "theo": 0.0615, "change": 0.0, "open": 0.16, "high": 0.24, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:59:02", "percent_change": -3.35276e-06, "prev_day_close": 0.0750000011175871}, {"option": "DELL261120P00550000", "bid": 219.5, "bid_size": 8.0, "ask": 223.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0063, "rho": -0.0025, "theo": 221.5315, "change": -14.2, "open": 215.85, "high": 215.85, "low": 215.85, "tick": "down", "last_trade_price": 215.85, "last_trade_time": "2026-11-06T15:29:35", "percent_change": -6.17257, "prev_day_close": 219.074996948242}, {"option": "DELL261120C00560000", "bid": 0.02, "bid_size": 1.0, "ask": 0.48, "ask_size": 130.0, "iv": 1.13, "open_interest": 806.0, "volume": 77.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0172, "rho": 0.0003, "theo": 0.0496, "change": -0.01, "open": 0.26, "high": 0.28, "low": 0.03, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:58:41", "percent_change": -6.66666, "prev_day_close": 0.150000000372529}, {"option": "DELL261120P00560000", "bid": 229.5, "bid_size": 11.0, "ask": 233.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 40.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0041, "rho": -0.0009, "theo": 231.5291, "change": -14.225, "open": 219.7, "high": 225.85, "low": 219.7, "tick": "up", "last_trade_price": 225.85, "last_trade_time": "2026-11-06T15:29:35", "percent_change": -5.92523, "prev_day_close": 229.074996948242}, {"option": "DELL261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9822, "open_interest": 1633.0, "volume": 21.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0144, "rho": 0.0003, "theo": 0.0403, "change": -0.11, "open": 0.08, "high": 0.11, "low": 0.04, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:58:13", "percent_change": -55.0, "prev_day_close": 0.0500000007450581}, {"option": "DELL261120P00570000", "bid": 239.5, "bid_size": 11.0, "ask": 242.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 37.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0028, "rho": -0.0009, "theo": 241.5277, "change": -14.225, "open": 226.27, "high": 235.85, "low": 226.27, "tick": "up", "last_trade_price": 235.85, "last_trade_time": "2026-11-06T15:29:35", "percent_change": -5.6883, "prev_day_close": 239.074996948242}, {"option": "DELL261120C00580000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.1453, "open_interest": 1471.0, "volume": 32.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0122, "rho": 0.0002, "theo": 0.033, "change": -0.12, "open": 0.05, "high": 0.17, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:05:04", "percent_change": -80.0, "prev_day_close": 0.145000000484288}, {"option": "DELL261120P00580000", "bid": 249.5, "bid_size": 5.0, "ask": 253.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0018, "rho": -0.0009, "theo": 251.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.96, "last_trade_time": "2026-11-05T12:59:50", "percent_change": 0.0, "prev_day_close": 249.074996948242}, {"option": "DELL261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 1.2236, "open_interest": 407.0, "volume": 113.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0103, "rho": 0.0002, "theo": 0.0273, "change": 0.105, "open": 0.05, "high": 0.3, "low": 0.01, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:57:29", "percent_change": 110.526, "prev_day_close": 0.25}, {"option": "DELL261120P00590000", "bid": 259.5, "bid_size": 5.0, "ask": 263.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": -0.0003, "theo": 261.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.0, "last_trade_time": "2026-11-02T12:40:11", "percent_change": 0.0, "prev_day_close": 259.074996948242}, {"option": "DELL261120C00600000", "bid": 0.03, "bid_size": 2.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.03, "open_interest": 2107.0, "volume": 57.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.003, "theta": -0.0088, "rho": 0.0002, "theo": 0.0227, "change": 0.0, "open": 0.06, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:57:11", "percent_change": 2.23517e-06, "prev_day_close": 0.034999999217689}, {"option": "DELL261120P00600000", "bid": 269.5, "bid_size": 11.0, "ask": 273.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0002, "theo": 271.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.3, "last_trade_time": "2026-10-30T12:13:57", "percent_change": 0.0, "prev_day_close": 269.074996948242}, {"option": "DELL261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 94.0, "iv": 1.2434, "open_interest": 470.0, "volume": 54.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0075, "rho": 0.0001, "theo": 0.019, "change": -0.14, "open": 0.85, "high": 2.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:20:59", "percent_change": -73.6842, "prev_day_close": 0.0900000035762787}, {"option": "DELL261120P00610000", "bid": 279.5, "bid_size": 11.0, "ask": 282.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": -0.0002, "theo": 281.5255, "change": -9.395, "open": 276.78, "high": 280.68, "low": 276.78, "tick": "up", "last_trade_price": 280.68, "last_trade_time": "2026-11-06T15:59:10", "percent_change": -3.23882, "prev_day_close": 279.074996948242}, {"option": "DELL261120C00620000", "bid": 0.02, "bid_size": 60.0, "ask": 0.44, "ask_size": 76.0, "iv": 1.2989, "open_interest": 777.0, "volume": 23.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0022, "theta": -0.0065, "rho": 0.0001, "theo": 0.016, "change": -0.095, "open": 0.21, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:56:32", "percent_change": -70.3704, "prev_day_close": 0.129999997094274}, {"option": "DELL261120P00620000", "bid": 289.5, "bid_size": 11.0, "ask": 292.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 291.5252, "change": -12.055, "open": 286.8, "high": 287.97, "low": 286.8, "tick": "up", "last_trade_price": 287.97, "last_trade_time": "2026-11-06T15:48:55", "percent_change": -4.018, "prev_day_close": 289.074996948242}, {"option": "DELL261120C00630000", "bid": 0.01, "bid_size": 7.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.055, "open_interest": 473.0, "volume": 126.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.0056, "rho": 0.0001, "theo": 0.0136, "change": 0.01, "open": 4.3, "high": 4.3, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:03:40", "percent_change": 33.3333, "prev_day_close": 0.0199999995529652}, {"option": "DELL261120P00630000", "bid": 299.5, "bid_size": 8.0, "ask": 303.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": -0.0001, "theo": 301.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.58, "last_trade_time": "2026-10-15T10:38:33", "percent_change": 0.0, "prev_day_close": 299.074996948242}, {"option": "DELL261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 73.0, "iv": 1.4017, "open_interest": 268.0, "volume": 12.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0049, "rho": 0.0001, "theo": 0.0115, "change": -0.27, "open": 1.8, "high": 1.8, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:53:49", "percent_change": -96.4286, "prev_day_close": 0.370000004768372}, {"option": "DELL261120P00640000", "bid": 309.5, "bid_size": 5.0, "ask": 313.4, "ask_size": 5.0, "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": 311.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-10-12T09:43:05", "percent_change": 0.0, "prev_day_close": 309.074996948242}, {"option": "DELL261120C00650000", "bid": 0.02, "bid_size": 5.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2462, "open_interest": 665.0, "volume": 44.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0042, "rho": 0.0001, "theo": 0.0099, "change": -0.015, "open": 0.69, "high": 0.69, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:23:50", "percent_change": -60.0, "prev_day_close": 0.0800000028684735}, {"option": "DELL261120P00650000", "bid": 319.35, "bid_size": 18.0, "ask": 323.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 321.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.25, "last_trade_time": "2026-10-13T09:35:40", "percent_change": 0.0, "prev_day_close": 319.125}, {"option": "DELL261120C00660000", "bid": 0.02, "bid_size": 19.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2706, "open_interest": 302.0, "volume": 6.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0085, "change": -0.005, "open": 0.23, "high": 2.94, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:56:32", "percent_change": -20.0, "prev_day_close": 0.0850000027567148}, {"option": "DELL261120P00660000", "bid": 329.5, "bid_size": 8.0, "ask": 333.45, "ask_size": 5.0, "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": 331.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.25, "last_trade_time": "2026-10-02T09:31:35", "percent_change": 0.0, "prev_day_close": 329.074996948242}, {"option": "DELL261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9515, "open_interest": 206.0, "volume": 66.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.0032, "rho": 0.0, "theo": 0.0073, "change": 0.02, "open": 0.01, "high": 1.79, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:16:51", "percent_change": 100.0, "prev_day_close": 1.46000003814697}, {"option": "DELL261120P00670000", "bid": 339.5, "bid_size": 11.0, "ask": 343.45, "ask_size": 5.0, "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": 341.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.64, "last_trade_time": "2026-09-21T09:31:31", "percent_change": 0.0, "prev_day_close": 339.074996948242}, {"option": "DELL261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9825, "open_interest": 359.0, "volume": 12.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0028, "rho": 0.0, "theo": 0.0063, "change": 0.325, "open": 0.01, "high": 0.36, "low": 0.01, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T10:14:01", "percent_change": 928.571, "prev_day_close": 1.1599999666214}, {"option": "DELL261120P00680000", "bid": 349.5, "bid_size": 8.0, "ask": 353.45, "ask_size": 5.0, "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": 351.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.6, "last_trade_time": "2026-09-17T15:32:46", "percent_change": 0.0, "prev_day_close": 349.074996948242}, {"option": "DELL261120C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.8977, "open_interest": 350.0, "volume": 6.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": 0.0, "theo": 0.0054, "change": -0.335, "open": 0.18, "high": 1.75, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:39:43", "percent_change": -89.3333, "prev_day_close": 1.5}, {"option": "DELL261120P00690000", "bid": 359.5, "bid_size": 8.0, "ask": 363.45, "ask_size": 5.0, "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": 361.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.18, "last_trade_time": "2026-10-22T09:31:40", "percent_change": 0.0, "prev_day_close": 359.074996948242}, {"option": "DELL261120C00700000", "bid": 0.01, "bid_size": 50.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.1816, "open_interest": 1349.0, "volume": 124.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0047, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:57:23", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "DELL261120P00700000", "bid": 369.5, "bid_size": 8.0, "ask": 373.55, "ask_size": 5.0, "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": 371.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.6, "last_trade_time": "2026-10-22T15:15:59", "percent_change": 0.0, "prev_day_close": 369.074996948242}, {"option": "DELL261120C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 3.0, "iv": 1.4746, "open_interest": 155.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:03:07", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "DELL261120P00710000", "bid": 379.5, "bid_size": 5.0, "ask": 383.45, "ask_size": 5.0, "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": 381.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.35, "last_trade_time": "2026-10-20T09:45:35", "percent_change": 0.0, "prev_day_close": 379.074996948242}, {"option": "DELL261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.4878, "open_interest": 97.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0036, "change": -0.2, "open": 1.35, "high": 1.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:59:23", "percent_change": -40.0, "prev_day_close": 0.150000005960464}, {"option": "DELL261120P00720000", "bid": 389.5, "bid_size": 5.0, "ask": 393.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 391.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.8, "last_trade_time": "2026-09-15T09:33:39", "percent_change": 0.0, "prev_day_close": 389.074996948242}, {"option": "DELL261120C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.8938, "open_interest": 126.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0032, "change": 0.895, "open": 0.01, "high": 0.92, "low": 0.01, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T10:05:45", "percent_change": 3580.0, "prev_day_close": 1.0}, {"option": "DELL261120P00730000", "bid": 399.5, "bid_size": 11.0, "ask": 403.65, "ask_size": 5.0, "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": 401.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.25, "last_trade_time": "2026-10-19T09:31:59", "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5.0, "iv": 1.4931, "open_interest": 204.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:24:20", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "DELL261120P00740000", "bid": 409.5, "bid_size": 5.0, "ask": 413.4, "ask_size": 5.0, "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": 411.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.35, "last_trade_time": "2026-10-13T13:14:56", "percent_change": 0.0, "prev_day_close": 409.074996948242}, {"option": "DELL261120C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 5.0, "iv": 1.6499, "open_interest": 294.0, "volume": 5.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": -0.35, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T11:33:44", "percent_change": -55.5556, "prev_day_close": 0.264999985694885}, {"option": "DELL261120P00750000", "bid": 419.5, "bid_size": 8.0, "ask": 422.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 421.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-10-06T10:24:50", "percent_change": 0.0, "prev_day_close": 419.074996948242}, {"option": "DELL261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2131, "open_interest": 409.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T11:02:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261120P00760000", "bid": 429.5, "bid_size": 5.0, "ask": 433.4, "ask_size": 5.0, "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": 431.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.1, "last_trade_time": "2026-09-16T12:56:16", "percent_change": 0.0, "prev_day_close": 429.074996948242}, {"option": "DELL261120C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.3149, "open_interest": 1038.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:01:56", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "DELL261120P00770000", "bid": 439.5, "bid_size": 5.0, "ask": 443.0, "ask_size": 5.0, "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": 441.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.81, "last_trade_time": "2026-10-09T09:42:44", "percent_change": 0.0, "prev_day_close": 439.074996948242}, {"option": "DELL261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.846, "open_interest": 278.0, "volume": 12.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": -2.13, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:33:45", "percent_change": -99.0698, "prev_day_close": 0.5}, {"option": "DELL261120P00780000", "bid": 449.5, "bid_size": 5.0, "ask": 453.65, "ask_size": 5.0, "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": 451.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.5, "last_trade_time": "2026-09-14T10:18:49", "percent_change": 0.0, "prev_day_close": 449.074996948242}, {"option": "DELL261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8905, "open_interest": 92.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": -1.04, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:15:50", "percent_change": -94.5455, "prev_day_close": 0.550000011920929}, {"option": "DELL261120P00790000", "bid": 459.5, "bid_size": 8.0, "ask": 462.85, "ask_size": 5.0, "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": 461.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-10-05T09:34:43", "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 2.0, "iv": 1.6587, "open_interest": 906.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": -0.12, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:59:27", "percent_change": -80.0, "prev_day_close": 0.150000005960464}, {"option": "DELL261120P00800000", "bid": 469.5, "bid_size": 5.0, "ask": 473.65, "ask_size": 5.0, "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": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.12, "last_trade_time": "2026-10-14T09:35:35", "percent_change": 0.0, "prev_day_close": 469.074996948242}, {"option": "DELL261120C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3426, "open_interest": 105.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T11:01:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261120P00810000", "bid": 479.5, "bid_size": 11.0, "ask": 483.25, "ask_size": 5.0, "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": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.35, "last_trade_time": "2026-10-07T10:34:07", "percent_change": 0.0, "prev_day_close": 479.074996948242}, {"option": "DELL261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3672, "open_interest": 84.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": -0.185, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:42:34", "percent_change": -43.5294, "prev_day_close": 0.425000011920929}, {"option": "DELL261120P00820000", "bid": 489.5, "bid_size": 8.0, "ask": 493.5, "ask_size": 5.0, "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": 491.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.74, "last_trade_time": "2026-10-06T10:34:33", "percent_change": 0.0, "prev_day_close": 489.074996948242}, {"option": "DELL261120C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 2.0, "iv": 1.7338, "open_interest": 383.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.035, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:42:34", "percent_change": 21.2121, "prev_day_close": 0.165000006556511}, {"option": "DELL261120P00830000", "bid": 499.5, "bid_size": 11.0, "ask": 502.85, "ask_size": 5.0, "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": 501.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.74, "last_trade_time": "2026-10-06T10:33:49", "percent_change": 0.0, "prev_day_close": 499.074996948242}, {"option": "DELL261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5738, "open_interest": 96.0, "volume": 6.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": -1.215, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:20:28", "percent_change": -96.0474, "prev_day_close": 0.0500000007450581}, {"option": "DELL261120P00840000", "bid": 509.5, "bid_size": 5.0, "ask": 513.4, "ask_size": 5.0, "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": 511.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.5, "last_trade_time": "2026-09-24T15:50:06", "percent_change": 0.0, "prev_day_close": 509.074996948242}, {"option": "DELL261120C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 2.0, "iv": 1.8154, "open_interest": 570.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:02:53", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "DELL261120P00850000", "bid": 519.5, "bid_size": 8.0, "ask": 522.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 521.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.55, "last_trade_time": "2026-10-07T11:32:32", "percent_change": 0.0, "prev_day_close": 519.075012207031}, {"option": "DELL261120C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4622, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T11:00:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261120P00860000", "bid": 529.5, "bid_size": 5.0, "ask": 533.65, "ask_size": 5.0, "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": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.04, "last_trade_time": "2026-10-08T10:46:20", "percent_change": 0.0, "prev_day_close": 529.075012207031}, {"option": "DELL261120C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.5394, "open_interest": 44.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": -0.935, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:48:30", "percent_change": -93.0348, "prev_day_close": 0.025000000372529}, {"option": "DELL261120P00870000", "bid": 539.5, "bid_size": 5.0, "ask": 543.4, "ask_size": 5.0, "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": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.29, "last_trade_time": "2026-10-06T10:32:58", "percent_change": 0.0, "prev_day_close": 539.075012207031}, {"option": "DELL261120C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 2.0, "iv": 1.7658, "open_interest": 196.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": -0.095, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:17:02", "percent_change": -82.6087, "prev_day_close": 0.115000002086163}, {"option": "DELL261120P00880000", "bid": 549.5, "bid_size": 11.0, "ask": 552.85, "ask_size": 5.0, "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": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.5, "last_trade_time": "2026-10-05T09:34:43", "percent_change": 0.0, "prev_day_close": 549.075012207031}, {"option": "DELL261120C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.4729, "open_interest": 1096.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:58:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "DELL261120P00890000", "bid": 559.5, "bid_size": 11.0, "ask": 563.6, "ask_size": 5.0, "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": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.5, "last_trade_time": "2026-10-05T09:34:43", "percent_change": 0.0, "prev_day_close": 559.075012207031}, {"option": "DELL261127C00165000", "bid": 162.6, "bid_size": 6.0, "ask": 166.6, "ask_size": 1.0, "iv": 1.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0578, "rho": 0.0927, "theo": 164.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.025001525879}, {"option": "DELL261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 54.0, "iv": 1.6313, "open_interest": 0.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0579, "rho": -0.0018, "theo": 0.3443, "change": 1.41, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T10:07:31", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DELL261127C00170000", "bid": 157.7, "bid_size": 1.0, "ask": 161.8, "ask_size": 1.0, "iv": 1.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.0236, "theta": -0.0693, "rho": 0.0951, "theo": 159.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.150001525879}, {"option": "DELL261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 52.0, "iv": 1.5732, "open_interest": 0.0, "volume": 1.0, "delta": -0.0115, "gamma": 0.0003, "vega": 0.0236, "theta": -0.0694, "rho": -0.0022, "theo": 0.4328, "change": 1.51, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T10:07:31", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "DELL261127C00175000", "bid": 152.75, "bid_size": 1.0, "ask": 156.9, "ask_size": 1.0, "iv": 1.3769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.028, "theta": -0.0823, "rho": 0.0974, "theo": 154.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "DELL261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 46.0, "iv": 1.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0281, "theta": -0.0824, "rho": -0.0027, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DELL261127C00180000", "bid": 147.55, "bid_size": 7.0, "ask": 152.2, "ask_size": 2.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0004, "vega": 0.0332, "theta": -0.0969, "rho": 0.0997, "theo": 149.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.325004577637}, {"option": "DELL261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 46.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.0332, "theta": -0.097, "rho": -0.0033, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 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": "DELL261127C00185000", "bid": 143.05, "bid_size": 2.0, "ask": 147.15, "ask_size": 1.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0005, "vega": 0.0388, "theta": -0.1133, "rho": 0.1018, "theo": 144.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.450004577637}, {"option": "DELL261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 44.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0005, "vega": 0.039, "theta": -0.1134, "rho": -0.004, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005811453}, {"option": "DELL261127C00190000", "bid": 138.3, "bid_size": 2.0, "ask": 142.0, "ask_size": 5.0, "iv": 1.319, "open_interest": 0.0, "volume": 1.0, "delta": 0.9757, "gamma": 0.0006, "vega": 0.0452, "theta": -0.1313, "rho": 0.1038, "theo": 140.0521, "change": 146.0, "open": 146.0, "high": 146.0, "low": 146.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-11-06T11:39:33", "percent_change": 0.0, "prev_day_close": 142.675003051758}, {"option": "DELL261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 26.0, "iv": 1.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.0452, "theta": -0.1314, "rho": -0.0048, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82999999821186}, {"option": "DELL261127C00195000", "bid": 133.2, "bid_size": 7.0, "ask": 137.25, "ask_size": 5.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0007, "vega": 0.0522, "theta": -0.151, "rho": 0.1057, "theo": 135.2742, "change": 0.0, "open": 0.0, "high": 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": "DELL261127P00195000", "bid": 0.37, "bid_size": 69.0, "ask": 2.41, "ask_size": 36.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0007, "vega": 0.0522, "theta": -0.1512, "rho": -0.0057, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "DELL261127C00200000", "bid": 128.65, "bid_size": 2.0, "ask": 132.55, "ask_size": 5.0, "iv": 1.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0008, "vega": 0.0597, "theta": -0.1724, "rho": 0.1074, "theo": 130.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.974998474121}, {"option": "DELL261127P00200000", "bid": 0.55, "bid_size": 110.0, "ask": 2.3, "ask_size": 7.0, "iv": 1.2392, "open_interest": 0.0, "volume": 4.0, "delta": -0.0345, "gamma": 0.0008, "vega": 0.0598, "theta": -0.1727, "rho": -0.0066, "theo": 1.4512, "change": 1.45, "open": 1.7, "high": 1.7, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:15:43", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "DELL261127C00205000", "bid": 123.8, "bid_size": 7.0, "ask": 128.05, "ask_size": 1.0, "iv": 1.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0009, "vega": 0.0681, "theta": -0.1955, "rho": 0.109, "theo": 125.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.299995422363}, {"option": "DELL261127P00205000", "bid": 0.67, "bid_size": 107.0, "ask": 2.83, "ask_size": 4.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0009, "vega": 0.0681, "theta": -0.1958, "rho": -0.0079, "theo": 1.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "DELL261127C00210000", "bid": 119.1, "bid_size": 5.0, "ask": 123.35, "ask_size": 1.0, "iv": 1.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.001, "vega": 0.0769, "theta": -0.2202, "rho": 0.1105, "theo": 121.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "DELL261127P00210000", "bid": 1.0, "bid_size": 83.0, "ask": 3.1, "ask_size": 14.0, "iv": 1.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.001, "vega": 0.0772, "theta": -0.2205, "rho": -0.009, "theo": 2.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "DELL261127C00215000", "bid": 114.35, "bid_size": 5.0, "ask": 118.5, "ask_size": 5.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0012, "vega": 0.0864, "theta": -0.2463, "rho": 0.1118, "theo": 116.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "DELL261127P00215000", "bid": 1.77, "bid_size": 23.0, "ask": 3.2, "ask_size": 16.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0012, "vega": 0.0864, "theta": -0.2467, "rho": -0.0106, "theo": 2.424, "change": 0.0, "open": 0.0, "high": 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": "DELL261127C00220000", "bid": 110.6, "bid_size": 5.0, "ask": 113.95, "ask_size": 5.0, "iv": 1.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0013, "vega": 0.0965, "theta": -0.2739, "rho": 0.1128, "theo": 111.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.375}, {"option": "DELL261127P00220000", "bid": 2.0, "bid_size": 72.0, "ask": 3.7, "ask_size": 61.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0013, "vega": 0.0965, "theta": -0.2743, "rho": -0.0122, "theo": 2.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "DELL261127C00225000", "bid": 106.1, "bid_size": 5.0, "ask": 109.45, "ask_size": 5.0, "iv": 1.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0014, "vega": 0.107, "theta": -0.3026, "rho": 0.1138, "theo": 107.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "DELL261127P00225000", "bid": 2.62, "bid_size": 30.0, "ask": 3.7, "ask_size": 7.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0014, "vega": 0.1072, "theta": -0.3032, "rho": -0.0138, "theo": 3.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "DELL261127C00230000", "bid": 101.1, "bid_size": 5.0, "ask": 105.05, "ask_size": 5.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0016, "vega": 0.1181, "theta": -0.3325, "rho": 0.1145, "theo": 103.0002, "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": 105.375}, {"option": "DELL261127P00230000", "bid": 3.05, "bid_size": 25.0, "ask": 4.25, "ask_size": 6.0, "iv": 1.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0016, "vega": 0.1182, "theta": -0.3331, "rho": -0.0159, "theo": 3.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DELL261127C00235000", "bid": 96.8, "bid_size": 5.0, "ask": 100.85, "ask_size": 5.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0018, "vega": 0.1296, "theta": -0.3632, "rho": 0.115, "theo": 98.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "DELL261127P00235000", "bid": 4.15, "bid_size": 6.0, "ask": 5.55, "ask_size": 53.0, "iv": 1.2146, "open_interest": 0.0, "volume": 1.0, "delta": -0.092, "gamma": 0.0018, "vega": 0.1297, "theta": -0.3639, "rho": -0.018, "theo": 4.4418, "change": 4.58, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T13:04:40", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "DELL261127C00240000", "bid": 92.8, "bid_size": 5.0, "ask": 96.55, "ask_size": 5.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0019, "vega": 0.1414, "theta": -0.3946, "rho": 0.1153, "theo": 94.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4750022888184}, {"option": "DELL261127P00240000", "bid": 3.6, "bid_size": 97.0, "ask": 6.15, "ask_size": 50.0, "iv": 1.159, "open_interest": 0.0, "volume": 3.0, "delta": -0.1037, "gamma": 0.0019, "vega": 0.1415, "theta": -0.3954, "rho": -0.02, "theo": 5.1053, "change": 5.2, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T14:28:55", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DELL261127C00245000", "bid": 88.6, "bid_size": 5.0, "ask": 91.85, "ask_size": 5.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0021, "vega": 0.1536, "theta": -0.4264, "rho": 0.1153, "theo": 90.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "DELL261127P00245000", "bid": 4.25, "bid_size": 64.0, "ask": 6.9, "ask_size": 20.0, "iv": 1.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0021, "vega": 0.1537, "theta": -0.4273, "rho": -0.0226, "theo": 5.8397, "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": 5.70000004768372}, {"option": "DELL261127C00250000", "bid": 84.4, "bid_size": 5.0, "ask": 87.95, "ask_size": 5.0, "iv": 1.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0023, "vega": 0.1659, "theta": -0.4584, "rho": 0.1152, "theo": 85.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0750007629394}, {"option": "DELL261127P00250000", "bid": 5.25, "bid_size": 166.0, "ask": 7.8, "ask_size": 89.0, "iv": 1.152, "open_interest": 0.0, "volume": 60.0, "delta": -0.1297, "gamma": 0.0023, "vega": 0.1663, "theta": -0.4594, "rho": -0.0249, "theo": 6.6521, "change": 6.2, "open": 4.63, "high": 6.72, "low": 4.63, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:25:19", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DELL261127C00260000", "bid": 75.95, "bid_size": 5.0, "ask": 80.15, "ask_size": 1.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0027, "vega": 0.1908, "theta": -0.5221, "rho": 0.1142, "theo": 77.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.125}, {"option": "DELL261127P00260000", "bid": 7.1, "bid_size": 86.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.1192, "open_interest": 10.0, "volume": 3.0, "delta": -0.1595, "gamma": 0.0027, "vega": 0.1909, "theta": -0.5233, "rho": -0.0309, "theo": 8.5245, "change": -2.825, "open": 6.45, "high": 7.65, "low": 6.45, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T13:19:09", "percent_change": -26.969, "prev_day_close": 8.09999990463257}, {"option": "DELL261127C00265000", "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": "DELL261127P00265000", "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": "DELL261127C00270000", "bid": 68.6, "bid_size": 5.0, "ask": 72.4, "ask_size": 5.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0031, "vega": 0.2152, "theta": -0.5833, "rho": 0.1124, "theo": 70.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "DELL261127P00270000", "bid": 9.15, "bid_size": 71.0, "ask": 12.15, "ask_size": 54.0, "iv": 1.1243, "open_interest": 23.0, "volume": 9.0, "delta": -0.193, "gamma": 0.0031, "vega": 0.2153, "theta": -0.5847, "rho": -0.0373, "theo": 10.7584, "change": -2.075, "open": 7.18, "high": 11.0, "low": 7.18, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T15:57:09", "percent_change": -15.87, "prev_day_close": 10.3499999046326}, {"option": "DELL261127C00275000", "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": "DELL261127P00275000", "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": "DELL261127C00280000", "bid": 61.35, "bid_size": 5.0, "ask": 64.45, "ask_size": 5.0, "iv": 1.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0034, "vega": 0.2385, "theta": -0.6398, "rho": 0.1096, "theo": 62.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "DELL261127P00280000", "bid": 11.65, "bid_size": 81.0, "ask": 14.6, "ask_size": 62.0, "iv": 1.104, "open_interest": 37.0, "volume": 25.0, "delta": -0.2299, "gamma": 0.0035, "vega": 0.2388, "theta": -0.6416, "rho": -0.0439, "theo": 13.3845, "change": -4.275, "open": 9.32, "high": 12.0, "low": 9.15, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T12:32:39", "percent_change": -26.2673, "prev_day_close": 12.8000001907349}, {"option": "DELL261127C00285000", "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": "DELL261127P00285000", "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": "DELL261127C00290000", "bid": 54.5, "bid_size": 5.0, "ask": 57.5, "ask_size": 5.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0038, "vega": 0.2599, "theta": -0.6896, "rho": 0.106, "theo": 55.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "DELL261127P00290000", "bid": 14.75, "bid_size": 90.0, "ask": 17.65, "ask_size": 29.0, "iv": 1.092, "open_interest": 89.0, "volume": 14.0, "delta": -0.2701, "gamma": 0.0038, "vega": 0.2601, "theta": -0.6917, "rho": -0.0519, "theo": 16.427, "change": -7.545, "open": 13.38, "high": 13.38, "low": 11.43, "tick": "no_change", "last_trade_price": 11.43, "last_trade_time": "2026-11-06T09:49:47", "percent_change": -39.7628, "prev_day_close": 15.875}, {"option": "DELL261127C00295000", "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": "DELL261127P00295000", "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": "DELL261127C00300000", "bid": 47.95, "bid_size": 14.0, "ask": 51.0, "ask_size": 12.0, "iv": 1.0971, "open_interest": 9.0, "volume": 1.0, "delta": 0.6879, "gamma": 0.0041, "vega": 0.2784, "theta": -0.7308, "rho": 0.1016, "theo": 49.2145, "change": 11.8, "open": 56.35, "high": 56.35, "low": 56.35, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-11-06T10:15:32", "percent_change": 26.4871, "prev_day_close": 50.9249992370606}, {"option": "DELL261127P00300000", "bid": 18.25, "bid_size": 70.0, "ask": 20.95, "ask_size": 11.0, "iv": 1.0757, "open_interest": 244.0, "volume": 32.0, "delta": -0.3131, "gamma": 0.0041, "vega": 0.2786, "theta": -0.7332, "rho": -0.0599, "theo": 19.9131, "change": -4.16, "open": 16.99, "high": 19.5, "low": 14.25, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-11-06T15:31:49", "percent_change": -18.1659, "prev_day_close": 18.8249998092651}, {"option": "DELL261127C00305000", "bid": 44.85, "bid_size": 6.0, "ask": 47.95, "ask_size": 6.0, "iv": 1.0893, "open_interest": 0.0, "volume": 4.0, "delta": 0.6656, "gamma": 0.0043, "vega": 0.2865, "theta": -0.7477, "rho": 0.0991, "theo": 46.137, "change": 5.3, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 12.5592, "prev_day_close": 48.0}, {"option": "DELL261127P00305000", "bid": 20.1, "bid_size": 88.0, "ask": 23.4, "ask_size": 70.0, "iv": 1.0775, "open_interest": 7.0, "volume": 2.0, "delta": -0.3355, "gamma": 0.0043, "vega": 0.2866, "theta": -0.7503, "rho": -0.0639, "theo": 21.8261, "change": -4.92, "open": 16.72, "high": 20.53, "low": 16.72, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-11-06T12:35:46", "percent_change": -19.332, "prev_day_close": 20.9499998092651}, {"option": "DELL261127C00310000", "bid": 41.8, "bid_size": 27.0, "ask": 44.35, "ask_size": 17.0, "iv": 1.07, "open_interest": 2.0, "volume": 2.0, "delta": 0.6428, "gamma": 0.0044, "vega": 0.2936, "theta": -0.7618, "rho": 0.0965, "theo": 43.1743, "change": 15.675, "open": 51.53, "high": 55.0, "low": 51.53, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T09:43:59", "percent_change": 39.8601, "prev_day_close": 45.2749996185303}, {"option": "DELL261127P00310000", "bid": 22.7, "bid_size": 59.0, "ask": 24.95, "ask_size": 59.0, "iv": 1.0723, "open_interest": 182.0, "volume": 17.0, "delta": -0.3584, "gamma": 0.0044, "vega": 0.2937, "theta": -0.7645, "rho": -0.0677, "theo": 23.8584, "change": -4.51, "open": 19.83, "high": 23.96, "low": 19.83, "tick": "down", "last_trade_price": 23.19, "last_trade_time": "2026-11-06T14:55:16", "percent_change": -16.2816, "prev_day_close": 23.1500005722046}, {"option": "DELL261127C00312500", "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": "DELL261127P00312500", "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": "DELL261127C00315000", "bid": 39.0, "bid_size": 6.0, "ask": 42.15, "ask_size": 6.0, "iv": 1.0749, "open_interest": 1.0, "volume": 59.0, "delta": 0.6195, "gamma": 0.0045, "vega": 0.2997, "theta": -0.7731, "rho": 0.0937, "theo": 40.3279, "change": 4.775, "open": 48.25, "high": 48.25, "low": 41.45, "tick": "no_change", "last_trade_price": 41.45, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 13.0198, "prev_day_close": 42.0}, {"option": "DELL261127P00315000", "bid": 24.3, "bid_size": 77.0, "ask": 27.55, "ask_size": 59.0, "iv": 1.0636, "open_interest": 3.0, "volume": 3.0, "delta": -0.3819, "gamma": 0.0045, "vega": 0.2998, "theta": -0.776, "rho": -0.0717, "theo": 26.0167, "change": -3.52, "open": 23.17, "high": 26.08, "low": 23.17, "tick": "no_change", "last_trade_price": 26.08, "last_trade_time": "2026-11-06T13:34:29", "percent_change": -11.8919, "prev_day_close": 24.9750003814697}, {"option": "DELL261127C00317500", "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": "DELL261127P00317500", "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": "DELL261127C00320000", "bid": 36.2, "bid_size": 33.0, "ask": 39.4, "ask_size": 56.0, "iv": 1.0666, "open_interest": 19.0, "volume": 1.0, "delta": 0.5959, "gamma": 0.0046, "vega": 0.3048, "theta": -0.7814, "rho": 0.0908, "theo": 37.6, "change": 11.845, "open": 46.22, "high": 46.22, "low": 46.22, "tick": "up", "last_trade_price": 46.22, "last_trade_time": "2026-11-06T09:56:51", "percent_change": 34.4582, "prev_day_close": 38.9250011444092}, {"option": "DELL261127P00320000", "bid": 27.45, "bid_size": 7.0, "ask": 29.95, "ask_size": 90.0, "iv": 1.0737, "open_interest": 93.0, "volume": 6.0, "delta": -0.4056, "gamma": 0.0046, "vega": 0.3049, "theta": -0.7846, "rho": -0.0751, "theo": 28.2821, "change": -4.85, "open": 23.86, "high": 27.85, "low": 21.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-11-06T12:43:24", "percent_change": -14.9002, "prev_day_close": 26.9749994277954}, {"option": "DELL261127C00322500", "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": "DELL261127P00322500", "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": "DELL261127C00325000", "bid": 34.0, "bid_size": 11.0, "ask": 35.95, "ask_size": 17.0, "iv": 1.0578, "open_interest": 26.0, "volume": 23.0, "delta": 0.5721, "gamma": 0.0047, "vega": 0.3087, "theta": -0.7868, "rho": 0.0878, "theo": 34.9892, "change": 2.925, "open": 40.0, "high": 47.15, "low": 33.29, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-06T15:57:55", "percent_change": 9.17647, "prev_day_close": 36.7250003814697}, {"option": "DELL261127P00325000", "bid": 28.85, "bid_size": 64.0, "ask": 31.8, "ask_size": 10.0, "iv": 1.0342, "open_interest": 48.0, "volume": 11.0, "delta": -0.4296, "gamma": 0.0047, "vega": 0.3088, "theta": -0.79, "rho": -0.0803, "theo": 30.6686, "change": -5.3, "open": 25.55, "high": 29.95, "low": 22.95, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-11-06T15:54:54", "percent_change": -15.0355, "prev_day_close": 29.3249998092651}, {"option": "DELL261127C00327500", "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": "DELL261127P00327500", "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": "DELL261127C00330000", "bid": 31.6, "bid_size": 10.0, "ask": 33.35, "ask_size": 13.0, "iv": 1.0502, "open_interest": 20.0, "volume": 24.0, "delta": 0.548, "gamma": 0.0048, "vega": 0.3115, "theta": -0.7891, "rho": 0.0847, "theo": 32.496, "change": 3.15, "open": 40.05, "high": 43.0, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-06T15:59:39", "percent_change": 10.6599, "prev_day_close": 33.5750007629394}, {"option": "DELL261127P00330000", "bid": 32.2, "bid_size": 14.0, "ask": 34.4, "ask_size": 34.0, "iv": 1.0511, "open_interest": 125.0, "volume": 57.0, "delta": -0.4537, "gamma": 0.0048, "vega": 0.3115, "theta": -0.7925, "rho": -0.0838, "theo": 33.1689, "change": -5.875, "open": 30.0, "high": 32.67, "low": 29.69, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-11-06T15:50:54", "percent_change": -15.4504, "prev_day_close": 31.3999996185303}, {"option": "DELL261127C00332500", "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": "DELL261127P00332500", "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": "DELL261127C00335000", "bid": 29.2, "bid_size": 25.0, "ask": 31.15, "ask_size": 40.0, "iv": 1.0421, "open_interest": 18.0, "volume": 30.0, "delta": 0.5238, "gamma": 0.0048, "vega": 0.3132, "theta": -0.7884, "rho": 0.0814, "theo": 30.122, "change": 4.475, "open": 38.03, "high": 39.5, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-11-06T15:33:06", "percent_change": 16.407, "prev_day_close": 31.125}, {"option": "DELL261127P00335000", "bid": 33.95, "bid_size": 87.0, "ask": 37.05, "ask_size": 53.0, "iv": 1.0304, "open_interest": 37.0, "volume": 14.0, "delta": -0.478, "gamma": 0.0049, "vega": 0.313, "theta": -0.792, "rho": -0.0872, "theo": 35.7906, "change": -5.505, "open": 28.67, "high": 35.27, "low": 28.67, "tick": "up", "last_trade_price": 35.27, "last_trade_time": "2026-11-06T14:22:08", "percent_change": -13.5009, "prev_day_close": 34.1999988555908}, {"option": "DELL261127C00337500", "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": "DELL261127P00337500", "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": "DELL261127C00340000", "bid": 26.95, "bid_size": 37.0, "ask": 28.8, "ask_size": 15.0, "iv": 1.0344, "open_interest": 1.0, "volume": 5.0, "delta": 0.4996, "gamma": 0.0049, "vega": 0.3137, "theta": -0.7847, "rho": 0.0782, "theo": 27.8646, "change": 4.8, "open": 34.35, "high": 34.35, "low": 28.03, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-06T15:17:37", "percent_change": 19.0099, "prev_day_close": 28.75}, {"option": "DELL261127P00340000", "bid": 36.8, "bid_size": 74.0, "ask": 39.8, "ask_size": 37.0, "iv": 1.0266, "open_interest": 123.0, "volume": 5.0, "delta": -0.5023, "gamma": 0.0049, "vega": 0.3136, "theta": -0.7884, "rho": -0.0925, "theo": 38.5319, "change": -6.95, "open": 31.79, "high": 36.25, "low": 31.79, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-11-06T10:36:44", "percent_change": -16.088, "prev_day_close": 37.2999992370606}, {"option": "DELL261127C00342500", "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": "DELL261127P00342500", "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": "DELL261127C00345000", "bid": 24.5, "bid_size": 32.0, "ask": 27.5, "ask_size": 42.0, "iv": 1.0365, "open_interest": 3.0, "volume": 6.0, "delta": 0.4755, "gamma": 0.0049, "vega": 0.3131, "theta": -0.7781, "rho": 0.0748, "theo": 25.7238, "change": 4.3, "open": 31.05, "high": 34.3, "low": 26.61, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-06T15:25:38", "percent_change": 18.4946, "prev_day_close": 27.1499996185303}, {"option": "DELL261127P00345000", "bid": 39.7, "bid_size": 8.0, "ask": 42.8, "ask_size": 5.0, "iv": 1.0233, "open_interest": 41.0, "volume": 1.0, "delta": -0.5266, "gamma": 0.0049, "vega": 0.3128, "theta": -0.7821, "rho": -0.095, "theo": 41.3864, "change": -4.5, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-06T13:34:00", "percent_change": -9.71922, "prev_day_close": 39.6499996185303}, {"option": "DELL261127C00347500", "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": "DELL261127P00347500", "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": "DELL261127C00350000", "bid": 22.6, "bid_size": 75.0, "ask": 25.15, "ask_size": 67.0, "iv": 1.0271, "open_interest": 10.0, "volume": 20.0, "delta": 0.4515, "gamma": 0.0049, "vega": 0.3113, "theta": -0.7687, "rho": 0.0714, "theo": 23.7001, "change": 3.725, "open": 28.5, "high": 33.33, "low": 22.96, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T15:26:56", "percent_change": 17.1068, "prev_day_close": 24.5250005722046}, {"option": "DELL261127P00350000", "bid": 42.55, "bid_size": 26.0, "ask": 45.9, "ask_size": 30.0, "iv": 1.0171, "open_interest": 96.0, "volume": 28.0, "delta": -0.5507, "gamma": 0.0049, "vega": 0.3106, "theta": -0.7728, "rho": -0.0984, "theo": 44.3609, "change": -6.22, "open": 37.37, "high": 43.73, "low": 35.35, "tick": "up", "last_trade_price": 43.73, "last_trade_time": "2026-11-06T14:47:16", "percent_change": -12.4525, "prev_day_close": 42.4500007629394}, {"option": "DELL261127C00352500", "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": "DELL261127P00352500", "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": "DELL261127C00355000", "bid": 21.1, "bid_size": 12.0, "ask": 23.65, "ask_size": 44.0, "iv": 1.0343, "open_interest": 6.0, "volume": 30.0, "delta": 0.4278, "gamma": 0.0049, "vega": 0.3085, "theta": -0.7566, "rho": 0.068, "theo": 21.7904, "change": 4.055, "open": 23.93, "high": 24.08, "low": 23.81, "tick": "no_change", "last_trade_price": 23.88, "last_trade_time": "2026-11-06T12:17:31", "percent_change": 20.454, "prev_day_close": 22.5999994277954}, {"option": "DELL261127P00355000", "bid": 45.75, "bid_size": 7.0, "ask": 48.95, "ask_size": 6.0, "iv": 1.012, "open_interest": 54.0, "volume": 3.0, "delta": -0.5746, "gamma": 0.0049, "vega": 0.3081, "theta": -0.7609, "rho": -0.1039, "theo": 47.4516, "change": -10.35, "open": 40.45, "high": 42.3, "low": 40.45, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-06T10:50:11", "percent_change": -19.6581, "prev_day_close": 45.4500007629394}, {"option": "DELL261127C00357500", "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": "DELL261127P00357500", "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": "DELL261127C00360000", "bid": 19.05, "bid_size": 46.0, "ask": 21.8, "ask_size": 68.0, "iv": 1.0243, "open_interest": 32.0, "volume": 3.0, "delta": 0.4043, "gamma": 0.0049, "vega": 0.3045, "theta": -0.7421, "rho": 0.0646, "theo": 19.9937, "change": 2.825, "open": 24.12, "high": 28.0, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-06T15:02:02", "percent_change": 15.7163, "prev_day_close": 20.9249992370605}, {"option": "DELL261127P00360000", "bid": 49.15, "bid_size": 27.0, "ask": 51.9, "ask_size": 18.0, "iv": 1.0051, "open_interest": 98.0, "volume": 2.0, "delta": -0.5982, "gamma": 0.0049, "vega": 0.3037, "theta": -0.7466, "rho": -0.105, "theo": 50.6525, "change": -5.59, "open": 40.35, "high": 50.46, "low": 40.35, "tick": "up", "last_trade_price": 50.46, "last_trade_time": "2026-11-06T14:38:11", "percent_change": -9.97324, "prev_day_close": 49.375}, {"option": "DELL261127C00365000", "bid": 17.65, "bid_size": 41.0, "ask": 20.2, "ask_size": 76.0, "iv": 1.024, "open_interest": 21.0, "volume": 5.0, "delta": 0.3813, "gamma": 0.0048, "vega": 0.2995, "theta": -0.7252, "rho": 0.0612, "theo": 18.3097, "change": 2.99, "open": 22.55, "high": 22.55, "low": 18.38, "tick": "up", "last_trade_price": 19.59, "last_trade_time": "2026-11-06T15:33:25", "percent_change": 18.0121, "prev_day_close": 19.4000005722046}, {"option": "DELL261127P00365000", "bid": 52.4, "bid_size": 52.0, "ask": 55.5, "ask_size": 22.0, "iv": 1.0029, "open_interest": 27.0, "volume": 2.0, "delta": -0.6214, "gamma": 0.0048, "vega": 0.2981, "theta": -0.7299, "rho": -0.1083, "theo": 53.9692, "change": -10.25, "open": 49.42, "high": 49.42, "low": 49.4, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-11-06T12:30:42", "percent_change": -17.1836, "prev_day_close": 51.9250011444092}, {"option": "DELL261127C00370000", "bid": 15.9, "bid_size": 15.0, "ask": 18.65, "ask_size": 58.0, "iv": 1.0163, "open_interest": 51.0, "volume": 2.0, "delta": 0.3588, "gamma": 0.0047, "vega": 0.2937, "theta": -0.7063, "rho": 0.0578, "theo": 16.7342, "change": 5.86, "open": 21.06, "high": 21.06, "low": 21.06, "tick": "up", "last_trade_price": 21.06, "last_trade_time": "2026-11-06T10:10:23", "percent_change": 38.5526, "prev_day_close": 17.3500003814697}, {"option": "DELL261127P00370000", "bid": 55.6, "bid_size": 80.0, "ask": 58.9, "ask_size": 15.0, "iv": 0.9929, "open_interest": 83.0, "volume": 2.0, "delta": -0.6441, "gamma": 0.0048, "vega": 0.2929, "theta": -0.7111, "rho": -0.1136, "theo": 57.396, "change": -5.2, "open": 55.82, "high": 58.15, "low": 55.82, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-11-06T13:41:13", "percent_change": -8.20836, "prev_day_close": 55.4499988555908}, {"option": "DELL261127C00375000", "bid": 14.35, "bid_size": 95.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.994, "open_interest": 259.0, "volume": 3.0, "delta": 0.337, "gamma": 0.0047, "vega": 0.2869, "theta": -0.6858, "rho": 0.0545, "theo": 15.28, "change": 1.95, "open": 16.05, "high": 16.05, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T14:54:10", "percent_change": 14.2857, "prev_day_close": 16.1250004768372}, {"option": "DELL261127P00375000", "bid": 59.4, "bid_size": 6.0, "ask": 62.5, "ask_size": 5.0, "iv": 0.9932, "open_interest": 56.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0047, "vega": 0.2854, "theta": -0.6906, "rho": -0.1133, "theo": 60.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-11-05T15:41:30", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "DELL261127C00380000", "bid": 13.1, "bid_size": 89.0, "ask": 14.95, "ask_size": 14.0, "iv": 0.9912, "open_interest": 230.0, "volume": 6.0, "delta": 0.3156, "gamma": 0.0046, "vega": 0.2793, "theta": -0.6634, "rho": 0.0513, "theo": 13.915, "change": 1.55, "open": 15.0, "high": 15.0, "low": 13.9, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T15:57:51", "percent_change": 12.3016, "prev_day_close": 14.75}, {"option": "DELL261127P00380000", "bid": 62.85, "bid_size": 15.0, "ask": 66.1, "ask_size": 12.0, "iv": 0.983, "open_interest": 212.0, "volume": 3.0, "delta": -0.6878, "gamma": 0.0046, "vega": 0.2769, "theta": -0.6684, "rho": -0.116, "theo": 64.5665, "change": -9.515, "open": 61.4, "high": 64.96, "low": 61.31, "tick": "down", "last_trade_price": 61.31, "last_trade_time": "2026-11-06T15:14:50", "percent_change": -13.4345, "prev_day_close": 62.4499988555908}, {"option": "DELL261127C00385000", "bid": 12.05, "bid_size": 73.0, "ask": 13.85, "ask_size": 48.0, "iv": 0.9934, "open_interest": 41.0, "volume": 12.0, "delta": 0.295, "gamma": 0.0044, "vega": 0.2711, "theta": -0.6398, "rho": 0.0481, "theo": 12.6499, "change": 2.195, "open": 14.0, "high": 14.0, "low": 13.68, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-11-06T15:31:09", "percent_change": 19.0456, "prev_day_close": 13.4000000953674}, {"option": "DELL261127P00385000", "bid": 66.7, "bid_size": 21.0, "ask": 69.85, "ask_size": 9.0, "iv": 0.9811, "open_interest": 86.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0045, "vega": 0.2697, "theta": -0.6448, "rho": -0.1209, "theo": 68.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.35, "last_trade_time": "2026-11-05T15:38:34", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "DELL261127C00390000", "bid": 10.8, "bid_size": 80.0, "ask": 12.35, "ask_size": 14.0, "iv": 0.9813, "open_interest": 42.0, "volume": 52.0, "delta": 0.2751, "gamma": 0.0043, "vega": 0.2622, "theta": -0.615, "rho": 0.045, "theo": 11.4812, "change": 1.675, "open": 14.4, "high": 16.0, "low": 11.06, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T15:30:40", "percent_change": 15.7647, "prev_day_close": 12.3500003814697}, {"option": "DELL261127P00390000", "bid": 70.55, "bid_size": 6.0, "ask": 73.7, "ask_size": 5.0, "iv": 0.977, "open_interest": 62.0, "volume": 4.0, "delta": -0.7286, "gamma": 0.0044, "vega": 0.2598, "theta": -0.6204, "rho": -0.1191, "theo": 72.1423, "change": -4.69, "open": 67.31, "high": 74.01, "low": 67.31, "tick": "up", "last_trade_price": 74.01, "last_trade_time": "2026-11-06T12:52:37", "percent_change": -5.95934, "prev_day_close": 70.25}, {"option": "DELL261127C00395000", "bid": 9.95, "bid_size": 37.0, "ask": 12.4, "ask_size": 53.0, "iv": 1.0036, "open_interest": 11.0, "volume": 1.0, "delta": 0.2561, "gamma": 0.0042, "vega": 0.2527, "theta": -0.5895, "rho": 0.042, "theo": 10.4063, "change": 1.175, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T15:06:45", "percent_change": 12.4668, "prev_day_close": 11.375}, {"option": "DELL261127P00395000", "bid": 74.5, "bid_size": 5.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.9724, "open_interest": 66.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0042, "vega": 0.2494, "theta": -0.5951, "rho": -0.121, "theo": 76.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.45, "last_trade_time": "2026-11-05T15:59:04", "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "DELL261127C00400000", "bid": 9.3, "bid_size": 1.0, "ask": 10.25, "ask_size": 7.0, "iv": 0.984, "open_interest": 608.0, "volume": 73.0, "delta": 0.2379, "gamma": 0.004, "vega": 0.243, "theta": -0.5634, "rho": 0.0392, "theo": 9.4193, "change": 1.5, "open": 12.07, "high": 14.77, "low": 8.9, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T15:47:34", "percent_change": 17.1429, "prev_day_close": 10.2000002861023}, {"option": "DELL261127P00400000", "bid": 79.15, "bid_size": 9.0, "ask": 82.1, "ask_size": 4.0, "iv": 0.9664, "open_interest": 129.0, "volume": 15.0, "delta": -0.7662, "gamma": 0.0041, "vega": 0.2408, "theta": -0.5692, "rho": -0.1252, "theo": 80.0953, "change": -7.025, "open": 73.9, "high": 80.13, "low": 71.63, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-11-06T15:59:39", "percent_change": -8.07239, "prev_day_close": 78.1749992370606}, {"option": "DELL261127C00405000", "bid": 7.4, "bid_size": 85.0, "ask": 10.45, "ask_size": 62.0, "iv": 0.9832, "open_interest": 530.0, "volume": 23.0, "delta": 0.2206, "gamma": 0.0039, "vega": 0.2329, "theta": -0.5371, "rho": 0.0364, "theo": 8.5155, "change": 0.725, "open": 13.3, "high": 13.3, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T14:30:12", "percent_change": 9.26517, "prev_day_close": 9.2999997138977}, {"option": "DELL261127P00405000", "bid": 82.6, "bid_size": 6.0, "ask": 85.75, "ask_size": 6.0, "iv": 0.9624, "open_interest": 51.0, "volume": 1.0, "delta": -0.7838, "gamma": 0.0039, "vega": 0.2297, "theta": -0.5432, "rho": -0.1215, "theo": 84.198, "change": -9.8, "open": 81.35, "high": 81.35, "low": 81.35, "tick": "down", "last_trade_price": 81.35, "last_trade_time": "2026-11-06T11:20:03", "percent_change": -10.7515, "prev_day_close": 82.125}, {"option": "DELL261127C00410000", "bid": 7.3, "bid_size": 97.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.9717, "open_interest": 35.0, "volume": 33.0, "delta": 0.2042, "gamma": 0.0037, "vega": 0.2224, "theta": -0.5107, "rho": 0.0338, "theo": 7.6913, "change": 0.4, "open": 12.15, "high": 12.15, "low": 7.49, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:56:40", "percent_change": 5.47945, "prev_day_close": 8.5750002861023}, {"option": "DELL261127P00410000", "bid": 86.9, "bid_size": 12.0, "ask": 89.85, "ask_size": 7.0, "iv": 0.9619, "open_interest": 75.0, "volume": 11.0, "delta": -0.8004, "gamma": 0.0038, "vega": 0.2193, "theta": -0.517, "rho": -0.1231, "theo": 88.3828, "change": -14.825, "open": 79.64, "high": 81.05, "low": 79.64, "tick": "up", "last_trade_price": 81.05, "last_trade_time": "2026-11-06T10:53:21", "percent_change": -15.4628, "prev_day_close": 86.5499992370606}, {"option": "DELL261127C00415000", "bid": 6.55, "bid_size": 15.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.9843, "open_interest": 11.0, "volume": 4.0, "delta": 0.1887, "gamma": 0.0036, "vega": 0.2122, "theta": -0.4844, "rho": 0.0313, "theo": 6.9408, "change": 0.62, "open": 8.44, "high": 8.44, "low": 6.81, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-06T14:29:21", "percent_change": 9.76378, "prev_day_close": 7.52500009536743}, {"option": "DELL261127P00415000", "bid": 91.05, "bid_size": 5.0, "ask": 94.4, "ask_size": 5.0, "iv": 0.9632, "open_interest": 61.0, "volume": 9.0, "delta": -0.8161, "gamma": 0.0036, "vega": 0.2087, "theta": -0.491, "rho": -0.1259, "theo": 92.6438, "change": -8.22, "open": 76.2, "high": 92.35, "low": 76.2, "tick": "down", "last_trade_price": 91.93, "last_trade_time": "2026-11-06T13:54:56", "percent_change": -8.20769, "prev_day_close": 90.8999977111816}, {"option": "DELL261127C00420000", "bid": 5.25, "bid_size": 93.0, "ask": 7.5, "ask_size": 57.0, "iv": 0.9624, "open_interest": 47.0, "volume": 36.0, "delta": 0.1742, "gamma": 0.0034, "vega": 0.2018, "theta": -0.4585, "rho": 0.029, "theo": 6.2586, "change": 0.24, "open": 8.53, "high": 10.05, "low": 6.04, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-11-06T13:29:52", "percent_change": 4.13793, "prev_day_close": 7.04999995231628}, {"option": "DELL261127P00420000", "bid": 95.75, "bid_size": 5.0, "ask": 98.75, "ask_size": 5.0, "iv": 0.9707, "open_interest": 117.0, "volume": 7.0, "delta": -0.8308, "gamma": 0.0034, "vega": 0.1978, "theta": -0.4655, "rho": -0.1227, "theo": 96.9706, "change": -6.8, "open": 80.2, "high": 97.55, "low": 80.2, "tick": "up", "last_trade_price": 97.55, "last_trade_time": "2026-11-06T14:43:09", "percent_change": -6.51653, "prev_day_close": 94.8500022888184}, {"option": "DELL261127C00425000", "bid": 4.8, "bid_size": 92.0, "ask": 7.45, "ask_size": 83.0, "iv": 0.9794, "open_interest": 110.0, "volume": 5.0, "delta": 0.1605, "gamma": 0.0032, "vega": 0.1913, "theta": -0.433, "rho": 0.0267, "theo": 5.6407, "change": 0.775, "open": 8.9, "high": 8.9, "low": 6.21, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:38:56", "percent_change": 14.0271, "prev_day_close": 6.29999995231628}, {"option": "DELL261127P00425000", "bid": 100.05, "bid_size": 5.0, "ask": 103.1, "ask_size": 5.0, "iv": 0.9656, "open_interest": 265.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0033, "vega": 0.1866, "theta": -0.4403, "rho": -0.1222, "theo": 101.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.65, "last_trade_time": "2026-11-05T15:40:54", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "DELL261127C00430000", "bid": 4.75, "bid_size": 57.0, "ask": 6.15, "ask_size": 90.0, "iv": 0.9779, "open_interest": 182.0, "volume": 24.0, "delta": 0.1478, "gamma": 0.0031, "vega": 0.1811, "theta": -0.4083, "rho": 0.0246, "theo": 5.082, "change": 1.15, "open": 8.05, "high": 8.35, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T15:38:31", "percent_change": 25.0, "prev_day_close": 5.70000004768372}, {"option": "DELL261127P00430000", "bid": 104.55, "bid_size": 5.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.964, "open_interest": 77.0, "volume": 1.0, "delta": -0.8577, "gamma": 0.0031, "vega": 0.1759, "theta": -0.4159, "rho": -0.1223, "theo": 105.8198, "change": -22.475, "open": 90.95, "high": 90.95, "low": 90.95, "tick": "down", "last_trade_price": 90.95, "last_trade_time": "2026-11-06T09:59:55", "percent_change": -19.8149, "prev_day_close": 103.675003051758}, {"option": "DELL261127C00435000", "bid": 3.6, "bid_size": 116.0, "ask": 6.45, "ask_size": 91.0, "iv": 0.9766, "open_interest": 206.0, "volume": 63.0, "delta": 0.1359, "gamma": 0.0029, "vega": 0.1712, "theta": -0.3842, "rho": 0.0227, "theo": 4.5769, "change": 0.375, "open": 7.5, "high": 7.55, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T14:46:53", "percent_change": 8.77193, "prev_day_close": 5.17499995231628}, {"option": "DELL261127P00435000", "bid": 108.75, "bid_size": 5.0, "ask": 112.05, "ask_size": 5.0, "iv": 0.9552, "open_interest": 62.0, "volume": 1.0, "delta": -0.8698, "gamma": 0.003, "vega": 0.1653, "theta": -0.3922, "rho": -0.118, "theo": 110.3264, "change": -8.575, "open": 109.6, "high": 109.6, "low": 109.6, "tick": "down", "last_trade_price": 109.6, "last_trade_time": "2026-11-06T13:58:46", "percent_change": -7.25619, "prev_day_close": 108.075000762939}, {"option": "DELL261127C00440000", "bid": 3.25, "bid_size": 90.0, "ask": 5.05, "ask_size": 24.0, "iv": 0.9511, "open_interest": 137.0, "volume": 13.0, "delta": 0.1249, "gamma": 0.0027, "vega": 0.1614, "theta": -0.3611, "rho": 0.0209, "theo": 4.1215, "change": 0.735, "open": 6.7, "high": 6.7, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-11-06T15:38:43", "percent_change": 19.2157, "prev_day_close": 4.60000014305115}, {"option": "DELL261127P00440000", "bid": 112.7, "bid_size": 9.0, "ask": 116.7, "ask_size": 7.0, "iv": 0.9355, "open_interest": 97.0, "volume": 1.0, "delta": -0.8811, "gamma": 0.0028, "vega": 0.1548, "theta": -0.3693, "rho": -0.1153, "theo": 114.8855, "change": -13.505, "open": 109.17, "high": 109.17, "low": 109.17, "tick": "down", "last_trade_price": 109.17, "last_trade_time": "2026-11-06T12:12:31", "percent_change": -11.0088, "prev_day_close": 112.550003051758}, {"option": "DELL261127C00445000", "bid": 2.98, "bid_size": 28.0, "ask": 5.35, "ask_size": 29.0, "iv": 0.9776, "open_interest": 34.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0026, "vega": 0.1519, "theta": -0.3388, "rho": 0.0192, "theo": 3.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T11:19:41", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DELL261127P00445000", "bid": 118.25, "bid_size": 5.0, "ask": 121.1, "ask_size": 5.0, "iv": 0.961, "open_interest": 45.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0026, "vega": 0.1443, "theta": -0.3475, "rho": -0.1141, "theo": 119.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.29, "last_trade_time": "2026-11-05T12:51:37", "percent_change": 0.0, "prev_day_close": 117.199996948242}, {"option": "DELL261127C00450000", "bid": 3.05, "bid_size": 102.0, "ask": 4.05, "ask_size": 79.0, "iv": 0.962, "open_interest": 192.0, "volume": 90.0, "delta": 0.1052, "gamma": 0.0024, "vega": 0.1429, "theta": -0.3176, "rho": 0.0177, "theo": 3.343, "change": 0.675, "open": 4.6, "high": 5.62, "low": 3.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:56:40", "percent_change": 21.6, "prev_day_close": 3.77499985694885}, {"option": "DELL261127P00450000", "bid": 122.2, "bid_size": 5.0, "ask": 125.6, "ask_size": 5.0, "iv": 0.9217, "open_interest": 150.0, "volume": 6.0, "delta": -0.9012, "gamma": 0.0025, "vega": 0.1369, "theta": -0.3267, "rho": -0.1118, "theo": 124.1365, "change": -10.44, "open": 123.43, "high": 123.47, "low": 121.56, "tick": "down", "last_trade_price": 121.56, "last_trade_time": "2026-11-06T15:47:51", "percent_change": -7.90909, "prev_day_close": 121.900001525879}, {"option": "DELL261127C00455000", "bid": 2.65, "bid_size": 18.0, "ask": 4.65, "ask_size": 57.0, "iv": 0.993, "open_interest": 58.0, "volume": 2.0, "delta": 0.0965, "gamma": 0.0023, "vega": 0.1342, "theta": -0.2973, "rho": 0.0162, "theo": 3.0113, "change": 0.83, "open": 3.5, "high": 3.58, "low": 3.5, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-06T11:58:56", "percent_change": 30.1818, "prev_day_close": 3.42499995231628}, {"option": "DELL261127P00455000", "bid": 126.55, "bid_size": 1.0, "ask": 130.3, "ask_size": 5.0, "iv": 0.9117, "open_interest": 17.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0024, "vega": 0.1264, "theta": -0.3065, "rho": -0.1072, "theo": 128.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.4, "last_trade_time": "2026-11-05T14:39:35", "percent_change": 0.0, "prev_day_close": 126.424999237061}, {"option": "DELL261127C00460000", "bid": 2.41, "bid_size": 96.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.962, "open_interest": 45.0, "volume": 12.0, "delta": 0.0885, "gamma": 0.0021, "vega": 0.1257, "theta": -0.2781, "rho": 0.0149, "theo": 2.7136, "change": 0.625, "open": 3.2, "high": 3.38, "low": 2.8, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:52:48", "percent_change": 24.2718, "prev_day_close": 3.05499994754791}, {"option": "DELL261127P00460000", "bid": 131.3, "bid_size": 1.0, "ask": 135.0, "ask_size": 5.0, "iv": 0.9066, "open_interest": 78.0, "volume": 4.0, "delta": -0.9185, "gamma": 0.0022, "vega": 0.1172, "theta": -0.2875, "rho": -0.1062, "theo": 133.5414, "change": -8.765, "open": 121.06, "high": 135.8, "low": 121.06, "tick": "up", "last_trade_price": 132.81, "last_trade_time": "2026-11-06T14:53:11", "percent_change": -6.19106, "prev_day_close": 131.150001525879}, {"option": "DELL261127C00465000", "bid": 2.07, "bid_size": 80.0, "ask": 3.2, "ask_size": 66.0, "iv": 0.9629, "open_interest": 127.0, "volume": 12.0, "delta": 0.0811, "gamma": 0.002, "vega": 0.1177, "theta": -0.2599, "rho": 0.0136, "theo": 2.4466, "change": 0.37, "open": 3.17, "high": 3.17, "low": 2.6, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:59:23", "percent_change": 15.8798, "prev_day_close": 2.75}, {"option": "DELL261127P00465000", "bid": 136.3, "bid_size": 5.0, "ask": 139.7, "ask_size": 5.0, "iv": 0.9029, "open_interest": 45.0, "volume": 1.0, "delta": -0.9261, "gamma": 0.0021, "vega": 0.1084, "theta": -0.2698, "rho": -0.1029, "theo": 138.2929, "change": -9.045, "open": 137.43, "high": 137.43, "low": 137.43, "tick": "down", "last_trade_price": 137.43, "last_trade_time": "2026-11-06T13:35:04", "percent_change": -6.17511, "prev_day_close": 135.774993896484}, {"option": "DELL261127C00470000", "bid": 2.02, "bid_size": 17.0, "ask": 3.15, "ask_size": 95.0, "iv": 0.9806, "open_interest": 62.0, "volume": 6.0, "delta": 0.0744, "gamma": 0.0019, "vega": 0.1103, "theta": -0.2427, "rho": 0.0125, "theo": 2.2067, "change": 0.27, "open": 3.1, "high": 3.1, "low": 2.15, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T13:09:05", "percent_change": 13.9896, "prev_day_close": 2.48500001430511}, {"option": "DELL261127P00470000", "bid": 140.8, "bid_size": 1.0, "ask": 145.05, "ask_size": 5.0, "iv": 0.9269, "open_interest": 90.0, "volume": 4.0, "delta": -0.9331, "gamma": 0.002, "vega": 0.1008, "theta": -0.253, "rho": -0.0946, "theo": 143.0697, "change": -10.385, "open": 130.57, "high": 145.4, "low": 130.57, "tick": "down", "last_trade_price": 140.89, "last_trade_time": "2026-11-06T14:57:45", "percent_change": -6.86498, "prev_day_close": 140.549995422363}, {"option": "DELL261127C00475000", "bid": 1.63, "bid_size": 117.0, "ask": 2.76, "ask_size": 94.0, "iv": 0.9673, "open_interest": 84.0, "volume": 5.0, "delta": 0.0681, "gamma": 0.0018, "vega": 0.1031, "theta": -0.2265, "rho": 0.0115, "theo": 1.9915, "change": 0.305, "open": 2.99, "high": 2.99, "low": 2.24, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:41:36", "percent_change": 15.6812, "prev_day_close": 2.21000003814697}, {"option": "DELL261127P00475000", "bid": 145.9, "bid_size": 1.0, "ask": 149.3, "ask_size": 5.0, "iv": 0.89, "open_interest": 181.0, "volume": 2.0, "delta": -0.9395, "gamma": 0.0018, "vega": 0.0926, "theta": -0.2367, "rho": -0.0912, "theo": 147.8738, "change": -11.115, "open": 148.65, "high": 148.65, "low": 144.96, "tick": "down", "last_trade_price": 144.96, "last_trade_time": "2026-11-06T15:46:40", "percent_change": -7.12158, "prev_day_close": 145.400001525879}, {"option": "DELL261127C00480000", "bid": 1.31, "bid_size": 129.0, "ask": 2.75, "ask_size": 90.0, "iv": 0.9721, "open_interest": 416.0, "volume": 9.0, "delta": 0.0624, "gamma": 0.0016, "vega": 0.0962, "theta": -0.2113, "rho": 0.0105, "theo": 1.7986, "change": 0.14, "open": 2.47, "high": 3.07, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T14:53:49", "percent_change": 8.18713, "prev_day_close": 2.05000001192093}, {"option": "DELL261127P00480000", "bid": 150.5, "bid_size": 5.0, "ask": 154.1, "ask_size": 5.0, "iv": 0.8954, "open_interest": 196.0, "volume": 1.0, "delta": -0.9454, "gamma": 0.0017, "vega": 0.0856, "theta": -0.2213, "rho": -0.0906, "theo": 152.7008, "change": -16.075, "open": 144.85, "high": 144.85, "low": 144.85, "tick": "down", "last_trade_price": 144.85, "last_trade_time": "2026-11-06T10:24:40", "percent_change": -9.98912, "prev_day_close": 150.125}, {"option": "DELL261127C00485000", "bid": 1.39, "bid_size": 19.0, "ask": 2.48, "ask_size": 39.0, "iv": 0.9827, "open_interest": 36.0, "volume": 2.0, "delta": 0.0572, "gamma": 0.0015, "vega": 0.0899, "theta": -0.1971, "rho": 0.0096, "theo": 1.6257, "change": 0.035, "open": 1.65, "high": 1.66, "low": 1.65, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T14:10:10", "percent_change": 2.15385, "prev_day_close": 1.78999996185303}, {"option": "DELL261127P00485000", "bid": 155.55, "bid_size": 1.0, "ask": 159.35, "ask_size": 5.0, "iv": 0.8907, "open_interest": 15.0, "volume": 1.0, "delta": -0.9509, "gamma": 0.0016, "vega": 0.078, "theta": -0.2073, "rho": -0.0856, "theo": 157.5489, "change": -12.375, "open": 153.4, "high": 153.4, "low": 153.4, "tick": "down", "last_trade_price": 153.4, "last_trade_time": "2026-11-06T11:03:38", "percent_change": -7.46494, "prev_day_close": 154.975006103516}, {"option": "DELL261127C00490000", "bid": 1.55, "bid_size": 1.0, "ask": 1.73, "ask_size": 7.0, "iv": 0.9704, "open_interest": 82.0, "volume": 14.0, "delta": 0.0525, "gamma": 0.0014, "vega": 0.084, "theta": -0.1837, "rho": 0.0088, "theo": 1.4705, "change": 0.175, "open": 2.0, "high": 2.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:58:23", "percent_change": 12.2807, "prev_day_close": 1.7049999833107}, {"option": "DELL261127P00490000", "bid": 160.4, "bid_size": 6.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.8813, "open_interest": 34.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0015, "vega": 0.0723, "theta": -0.194, "rho": -0.077, "theo": 162.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.15, "last_trade_time": "2026-11-05T12:18:23", "percent_change": 0.0, "prev_day_close": 159.875}, {"option": "DELL261127C00495000", "bid": 1.08, "bid_size": 93.0, "ask": 2.02, "ask_size": 87.0, "iv": 0.979, "open_interest": 37.0, "volume": 6.0, "delta": 0.0481, "gamma": 0.0013, "vega": 0.0784, "theta": -0.1713, "rho": 0.0081, "theo": 1.3312, "change": 0.385, "open": 2.0, "high": 2.0, "low": 1.73, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T10:09:34", "percent_change": 26.6436, "prev_day_close": 1.50500005483627}, {"option": "DELL261127P00495000", "bid": 165.25, "bid_size": 2.0, "ask": 169.15, "ask_size": 1.0, "iv": 0.8586, "open_interest": 27.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0014, "vega": 0.0658, "theta": -0.1809, "rho": -0.0757, "theo": 167.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.12, "last_trade_time": "2026-11-05T12:17:59", "percent_change": 0.0, "prev_day_close": 164.724998474121}, {"option": "DELL261127C00500000", "bid": 0.99, "bid_size": 28.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.9587, "open_interest": 363.0, "volume": 189.0, "delta": 0.0442, "gamma": 0.0012, "vega": 0.0731, "theta": -0.1596, "rho": 0.0074, "theo": 1.2062, "change": 0.095, "open": 1.74, "high": 2.31, "low": 1.1, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T14:53:05", "percent_change": 7.45098, "prev_day_close": 1.24500000476837}, {"option": "DELL261127P00500000", "bid": 170.0, "bid_size": 8.0, "ask": 174.4, "ask_size": 3.0, "iv": 0.8826, "open_interest": 61.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0013, "vega": 0.0597, "theta": -0.1684, "rho": -0.0721, "theo": 172.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.1, "last_trade_time": "2026-11-05T14:00:08", "percent_change": 0.0, "prev_day_close": 169.549995422363}, {"option": "DELL261127C00505000", "bid": 0.77, "bid_size": 113.0, "ask": 1.76, "ask_size": 102.0, "iv": 0.9794, "open_interest": 60.0, "volume": 24.0, "delta": 0.0405, "gamma": 0.0012, "vega": 0.0681, "theta": -0.1488, "rho": 0.0068, "theo": 1.0942, "change": 0.115, "open": 1.2, "high": 1.2, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T14:54:01", "percent_change": 11.4428, "prev_day_close": 1.19499999284744}, {"option": "DELL261127P00505000", "bid": 174.9, "bid_size": 7.0, "ask": 179.2, "ask_size": 5.0, "iv": 0.9184, "open_interest": 21.0, "volume": 1.0, "delta": -0.9682, "gamma": 0.0012, "vega": 0.053, "theta": -0.1567, "rho": -0.0638, "theo": 177.1004, "change": -11.555, "open": 173.82, "high": 173.82, "low": 173.82, "tick": "down", "last_trade_price": 173.82, "last_trade_time": "2026-11-06T15:20:15", "percent_change": -6.23331, "prev_day_close": 174.450004577637}, {"option": "DELL261127C00510000", "bid": 0.32, "bid_size": 107.0, "ask": 2.37, "ask_size": 5.0, "iv": 1.008, "open_interest": 191.0, "volume": 16.0, "delta": 0.0372, "gamma": 0.0011, "vega": 0.0636, "theta": -0.1387, "rho": 0.0063, "theo": 0.9935, "change": 0.185, "open": 1.32, "high": 1.63, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:41:45", "percent_change": 18.2266, "prev_day_close": 1.44500005245209}, {"option": "DELL261127P00510000", "bid": 180.0, "bid_size": 7.0, "ask": 184.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 28.0, "volume": 5.0, "delta": -0.9716, "gamma": 0.0011, "vega": 0.0501, "theta": -0.1455, "rho": -0.0643, "theo": 182.0203, "change": -12.895, "open": 163.2, "high": 177.38, "low": 163.2, "tick": "up", "last_trade_price": 177.38, "last_trade_time": "2026-11-06T10:39:07", "percent_change": -6.77703, "prev_day_close": 179.375}, {"option": "DELL261127C00515000", "bid": 0.55, "bid_size": 94.0, "ask": 1.6, "ask_size": 103.0, "iv": 0.9867, "open_interest": 24.0, "volume": 32.0, "delta": 0.0342, "gamma": 0.001, "vega": 0.0594, "theta": -0.1293, "rho": 0.0058, "theo": 0.9029, "change": -0.045, "open": 1.14, "high": 1.18, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T14:54:31", "percent_change": -4.71204, "prev_day_close": 1.0}, {"option": "DELL261127P00515000", "bid": 184.9, "bid_size": 6.0, "ask": 188.85, "ask_size": 5.0, "iv": 0.8937, "open_interest": 10.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.001, "vega": 0.0442, "theta": -0.1348, "rho": -0.0569, "theo": 186.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.07, "last_trade_time": "2026-11-05T15:45:14", "percent_change": 0.0, "prev_day_close": 184.224998474121}, {"option": "DELL261127C00520000", "bid": 0.5, "bid_size": 25.0, "ask": 1.14, "ask_size": 6.0, "iv": 0.9605, "open_interest": 113.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.0009, "vega": 0.0554, "theta": -0.1206, "rho": 0.0053, "theo": 0.8214, "change": 1.215, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:57:48", "percent_change": 145.509, "prev_day_close": 0.965000003576279}, {"option": "DELL261127P00520000", "bid": 189.8, "bid_size": 6.0, "ask": 193.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 37.0, "volume": 1.0, "delta": -0.9775, "gamma": 0.0009, "vega": 0.0403, "theta": -0.1246, "rho": -0.0514, "theo": 191.8904, "change": -13.475, "open": 186.7, "high": 186.7, "low": 186.7, "tick": "down", "last_trade_price": 186.7, "last_trade_time": "2026-11-06T11:53:14", "percent_change": -6.73161, "prev_day_close": 189.375}, {"option": "DELL261127C00525000", "bid": 0.02, "bid_size": 135.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.9603, "open_interest": 213.0, "volume": 2.0, "delta": 0.0289, "gamma": 0.0009, "vega": 0.0516, "theta": -0.1125, "rho": 0.0049, "theo": 0.7482, "change": -0.4, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:33:57", "percent_change": -29.6296, "prev_day_close": 0.73500002361834}, {"option": "DELL261127P00525000", "bid": 194.6, "bid_size": 10.0, "ask": 198.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": -0.98, "gamma": 0.0009, "vega": 0.0369, "theta": -0.1149, "rho": -0.0489, "theo": 196.8374, "change": -17.795, "open": 187.33, "high": 187.33, "low": 187.33, "tick": "up", "last_trade_price": 187.33, "last_trade_time": "2026-11-06T10:16:50", "percent_change": -8.6752, "prev_day_close": 194.324996948242}, {"option": "DELL261127C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 86.0, "iv": 0.9889, "open_interest": 50.0, "volume": 20.0, "delta": 0.0266, "gamma": 0.0008, "vega": 0.0481, "theta": -0.105, "rho": 0.0045, "theo": 0.6823, "change": 0.125, "open": 0.66, "high": 0.8, "low": 0.61, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:12:04", "percent_change": 18.5185, "prev_day_close": 0.885000020265579}, {"option": "DELL261127P00530000", "bid": 199.6, "bid_size": 9.0, "ask": 203.8, "ask_size": 1.0, "iv": 0.8222, "open_interest": 6.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0008, "vega": 0.0311, "theta": -0.105, "rho": -0.0418, "theo": 201.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.0, "last_trade_time": "2026-11-05T15:00:32", "percent_change": 0.0, "prev_day_close": 199.125}, {"option": "DELL261127C00535000", "bid": 0.25, "bid_size": 24.0, "ask": 1.33, "ask_size": 14.0, "iv": 1.0028, "open_interest": 27.0, "volume": 28.0, "delta": 0.0245, "gamma": 0.0008, "vega": 0.045, "theta": -0.098, "rho": 0.0041, "theo": 0.6229, "change": 0.02, "open": 0.93, "high": 1.1, "low": 0.57, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:41:22", "percent_change": 2.94118, "prev_day_close": 0.810000017285347}, {"option": "DELL261127P00535000", "bid": 204.65, "bid_size": 5.0, "ask": 208.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9844, "gamma": 0.0007, "vega": 0.0296, "theta": -0.0956, "rho": -0.0398, "theo": 206.754, "change": -21.825, "open": 193.45, "high": 193.45, "low": 193.25, "tick": "down", "last_trade_price": 193.25, "last_trade_time": "2026-11-06T09:38:41", "percent_change": -10.1476, "prev_day_close": 204.224998474121}, {"option": "DELL261127C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 57.0, "iv": 1.1236, "open_interest": 59.0, "volume": 49.0, "delta": 0.0226, "gamma": 0.0007, "vega": 0.042, "theta": -0.0915, "rho": 0.0038, "theo": 0.5692, "change": -0.835, "open": 0.7, "high": 1.26, "low": 0.67, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T15:41:22", "percent_change": -54.7541, "prev_day_close": 1.22000005282462}, {"option": "DELL261127P00540000", "bid": 209.65, "bid_size": 3.0, "ask": 213.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9862, "gamma": 0.0007, "vega": 0.0256, "theta": -0.0871, "rho": -0.0366, "theo": 211.7205, "change": -13.365, "open": 206.71, "high": 206.71, "low": 206.71, "tick": "down", "last_trade_price": 206.71, "last_trade_time": "2026-11-06T10:39:27", "percent_change": -6.07293, "prev_day_close": 209.199996948242}, {"option": "DELL261127C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.9864, "open_interest": 13.0, "volume": 56.0, "delta": 0.0209, "gamma": 0.0006, "vega": 0.0392, "theta": -0.0855, "rho": 0.0035, "theo": 0.5208, "change": 0.395, "open": 0.65, "high": 1.21, "low": 0.53, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T15:33:52", "percent_change": 79.798, "prev_day_close": 1.08500000834465}, {"option": "DELL261127P00545000", "bid": 214.55, "bid_size": 8.0, "ask": 218.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0236, "theta": -0.0792, "rho": -0.0323, "theo": 216.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.94, "last_trade_time": "2026-11-04T15:16:51", "percent_change": 0.0, "prev_day_close": 214.150001525879}, {"option": "DELL261127C00550000", "bid": 0.1, "bid_size": 113.0, "ask": 1.05, "ask_size": 86.0, "iv": 1.0011, "open_interest": 473.0, "volume": 103.0, "delta": 0.0193, "gamma": 0.0006, "vega": 0.0366, "theta": -0.0799, "rho": 0.0032, "theo": 0.4771, "change": 0.19, "open": 0.81, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:33:52", "percent_change": 27.5362, "prev_day_close": 0.634999975562096}, {"option": "DELL261127P00550000", "bid": 219.55, "bid_size": 2.0, "ask": 223.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0718, "rho": -0.0321, "theo": 221.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.38, "last_trade_time": "2026-11-05T09:59:42", "percent_change": 0.0, "prev_day_close": 219.125}, {"option": "DELL261127C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 69.0, "iv": 1.1035, "open_interest": 28.0, "volume": 18.0, "delta": 0.0178, "gamma": 0.0006, "vega": 0.0342, "theta": -0.0748, "rho": 0.003, "theo": 0.4376, "change": -0.165, "open": 0.52, "high": 0.73, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:10:29", "percent_change": -24.0876, "prev_day_close": 1.00499999988824}, {"option": "DELL261127P00555000", "bid": 224.5, "bid_size": 3.0, "ask": 228.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0005, "vega": 0.0174, "theta": -0.0645, "rho": -0.0228, "theo": 226.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.88, "last_trade_time": "2026-10-30T10:25:30", "percent_change": 0.0, "prev_day_close": 224.099998474121}, {"option": "DELL261127C00560000", "bid": 0.08, "bid_size": 127.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.021, "open_interest": 477.0, "volume": 8.0, "delta": 0.0165, "gamma": 0.0005, "vega": 0.032, "theta": -0.07, "rho": 0.0028, "theo": 0.4018, "change": 0.435, "open": 0.5, "high": 0.9, "low": 0.38, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:39:37", "percent_change": 93.5484, "prev_day_close": 0.53999999910593}, {"option": "DELL261127P00560000", "bid": 229.5, "bid_size": 3.0, "ask": 233.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0573, "rho": -0.0231, "theo": 231.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.98, "last_trade_time": "2026-11-05T10:20:34", "percent_change": 0.0, "prev_day_close": 228.875}, {"option": "DELL261127C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 2.77, "ask_size": 60.0, "iv": 1.1956, "open_interest": 31.0, "volume": 6.0, "delta": 0.0152, "gamma": 0.0005, "vega": 0.03, "theta": -0.0655, "rho": 0.0026, "theo": 0.3693, "change": -0.435, "open": 0.47, "high": 0.54, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:10:30", "percent_change": -52.0958, "prev_day_close": 1.70000004768372}, {"option": "DELL261127P00565000", "bid": 234.5, "bid_size": 3.0, "ask": 238.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0508, "rho": -0.0196, "theo": 236.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.49, "last_trade_time": "2026-10-16T14:09:47", "percent_change": 0.0, "prev_day_close": 234.074996948242}, {"option": "DELL261127C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 1.2095, "open_interest": 69.0, "volume": 2.0, "delta": 0.0141, "gamma": 0.0005, "vega": 0.0281, "theta": -0.0614, "rho": 0.0024, "theo": 0.3398, "change": -0.105, "open": 0.44, "high": 0.46, "low": 0.44, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T10:09:38", "percent_change": -18.5841, "prev_day_close": 1.28499997127801}, {"option": "DELL261127P00570000", "bid": 239.5, "bid_size": 3.0, "ask": 243.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0451, "rho": -0.0197, "theo": 241.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.82, "last_trade_time": "2026-11-05T09:31:57", "percent_change": 0.0, "prev_day_close": 239.074996948242}, {"option": "DELL261127C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 66.0, "iv": 1.2232, "open_interest": 83.0, "volume": 10.0, "delta": 0.0131, "gamma": 0.0004, "vega": 0.0263, "theta": -0.0575, "rho": 0.0022, "theo": 0.3131, "change": -0.17, "open": 0.38, "high": 0.52, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T10:35:58", "percent_change": -42.5, "prev_day_close": 1.67499995231628}, {"option": "DELL261127P00575000", "bid": 244.5, "bid_size": 3.0, "ask": 248.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0399, "rho": -0.0168, "theo": 246.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.26, "last_trade_time": "2026-11-04T13:33:26", "percent_change": 0.0, "prev_day_close": 243.925003051758}, {"option": "DELL261127C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.0653, "open_interest": 86.0, "volume": 13.0, "delta": 0.0122, "gamma": 0.0004, "vega": 0.0246, "theta": -0.054, "rho": 0.002, "theo": 0.2888, "change": -0.63, "open": 0.31, "high": 1.57, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:36:56", "percent_change": -98.4375, "prev_day_close": 0.490000002086163}, {"option": "DELL261127P00580000", "bid": 249.45, "bid_size": 14.0, "ask": 253.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0352, "rho": -0.0169, "theo": 251.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.58, "last_trade_time": "2026-11-04T13:23:35", "percent_change": 0.0, "prev_day_close": 249.074996948242}, {"option": "DELL261127C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 96.0, "iv": 1.1546, "open_interest": 23.0, "volume": 15.0, "delta": 0.0113, "gamma": 0.0004, "vega": 0.0231, "theta": -0.0507, "rho": 0.0019, "theo": 0.2667, "change": -0.315, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:42:14", "percent_change": -57.7982, "prev_day_close": 0.609999991953373}, {"option": "DELL261127P00585000", "bid": 254.5, "bid_size": 8.0, "ask": 258.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0082, "theta": -0.031, "rho": -0.01, "theo": 256.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.58, "last_trade_time": "2026-11-04T13:23:35", "percent_change": 0.0, "prev_day_close": 253.875}, {"option": "DELL261127C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 43.0, "iv": 1.2034, "open_interest": 133.0, "volume": 4.0, "delta": 0.0105, "gamma": 0.0004, "vega": 0.0217, "theta": -0.0476, "rho": 0.0018, "theo": 0.2465, "change": -1.08, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:11:03", "percent_change": -81.203, "prev_day_close": 0.884999990463257}, {"option": "DELL261127P00590000", "bid": 259.5, "bid_size": 3.0, "ask": 263.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0066, "theta": -0.027, "rho": -0.0102, "theo": 261.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.3, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 259.074996948242}, {"option": "DELL261127C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 58.0, "iv": 1.2782, "open_interest": 29.0, "volume": 3.0, "delta": 0.0098, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0447, "rho": 0.0016, "theo": 0.2281, "change": -1.025, "open": 0.31, "high": 0.31, "low": 0.14, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:09:39", "percent_change": -77.3585, "prev_day_close": 1.54999995231628}, {"option": "DELL261127P00595000", "bid": 264.5, "bid_size": 14.0, "ask": 268.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0233, "rho": -0.0088, "theo": 266.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.3, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 264.074996948242}, {"option": "DELL261127C00600000", "bid": 0.01, "bid_size": 6.0, "ask": 1.11, "ask_size": 111.0, "iv": 1.1351, "open_interest": 187.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0003, "vega": 0.0191, "theta": -0.042, "rho": 0.0015, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T09:44:47", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "DELL261127P00600000", "bid": 269.5, "bid_size": 14.0, "ask": 273.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0202, "rho": -0.0086, "theo": 271.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.5, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 269.074996948242}, {"option": "DELL261127C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 42.0, "iv": 1.3058, "open_interest": 8.0, "volume": 3.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.018, "theta": -0.0396, "rho": 0.0014, "theo": 0.196, "change": -1.055, "open": 0.27, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T10:09:42", "percent_change": -80.2281, "prev_day_close": 1.54999995231628}, {"option": "DELL261127P00605000", "bid": 274.5, "bid_size": 8.0, "ask": 278.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.005, "theta": -0.0173, "rho": -0.0086, "theo": 276.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.074996948242}, {"option": "DELL261127C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 55.0, "iv": 1.3182, "open_interest": 72.0, "volume": 5.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0169, "theta": -0.0372, "rho": 0.0013, "theo": 0.1819, "change": 0.165, "open": 0.25, "high": 0.54, "low": 0.09, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T12:48:20", "percent_change": 44.0, "prev_day_close": 1.54999995231628}, {"option": "DELL261127P00610000", "bid": 279.5, "bid_size": 8.0, "ask": 283.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0148, "rho": -0.0071, "theo": 281.5427, "change": -7.465, "open": 282.61, "high": 282.61, "low": 282.61, "tick": "up", "last_trade_price": 282.61, "last_trade_time": "2026-11-06T12:52:37", "percent_change": -2.57347, "prev_day_close": 279.074996948242}, {"option": "DELL261127C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 1.332, "open_interest": 32.0, "volume": 3.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0351, "rho": 0.0012, "theo": 0.1691, "change": -1.085, "open": 0.23, "high": 0.23, "low": 0.07, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T10:09:42", "percent_change": -83.1418, "prev_day_close": 1.32500004768372}, {"option": "DELL261127P00615000", "bid": 284.5, "bid_size": 3.0, "ask": 288.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.004, "theta": -0.0126, "rho": -0.0071, "theo": 286.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.85, "last_trade_time": "2026-10-21T09:45:30", "percent_change": 0.0, "prev_day_close": 284.074996948242}, {"option": "DELL261127C00620000", "bid": 0.01, "bid_size": 1.0, "ask": 2.52, "ask_size": 64.0, "iv": 1.3358, "open_interest": 491.0, "volume": 2.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0149, "theta": -0.0331, "rho": 0.0012, "theo": 0.1573, "change": -0.14, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T12:33:11", "percent_change": -37.8378, "prev_day_close": 1.16499996650964}, {"option": "DELL261127P00620000", "bid": 289.5, "bid_size": 3.0, "ask": 293.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0108, "rho": -0.0034, "theo": 291.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.074996948242}, {"option": "DELL261127C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 57.0, "iv": 1.3576, "open_interest": 10.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0312, "rho": 0.0011, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:43:51", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DELL261127P00625000", "bid": 294.5, "bid_size": 3.0, "ask": 298.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0093, "rho": -0.0034, "theo": 296.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.074996948242}, {"option": "DELL261127C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 1.4982, "open_interest": 111.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0295, "rho": 0.001, "theo": 0.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T14:19:56", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DELL261127P00630000", "bid": 299.5, "bid_size": 3.0, "ask": 303.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0079, "rho": -0.0035, "theo": 301.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.074996948242}, {"option": "DELL261127C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 28.0, "iv": 1.3834, "open_interest": 3.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0125, "theta": -0.0278, "rho": 0.001, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-04T11:08:40", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DELL261127P00635000", "bid": 304.5, "bid_size": 3.0, "ask": 308.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0067, "rho": -0.0029, "theo": 306.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.074996948242}, {"option": "DELL261127C00640000", "bid": 0.05, "bid_size": 5.0, "ask": 0.6, "ask_size": 91.0, "iv": 1.1533, "open_interest": 74.0, "volume": 8.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0263, "rho": 0.0009, "theo": 0.1188, "change": 0.275, "open": 0.1, "high": 2.3, "low": 0.1, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T12:48:20", "percent_change": 148.649, "prev_day_close": 0.275000000372529}, {"option": "DELL261127P00640000", "bid": 309.5, "bid_size": 3.0, "ask": 313.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0056, "rho": -0.0029, "theo": 311.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.09, "last_trade_time": "2026-10-14T12:16:05", "percent_change": 0.0, "prev_day_close": 309.074996948242}, {"option": "DELL261127C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 26.0, "iv": 1.1491, "open_interest": 5.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0249, "rho": 0.0008, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T12:13:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DELL261127P00645000", "bid": 314.5, "bid_size": 3.0, "ask": 318.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0047, "rho": -0.0025, "theo": 316.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.074996948242}, {"option": "DELL261127C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.3778, "open_interest": 178.0, "volume": 3.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0105, "theta": -0.0235, "rho": 0.0008, "theo": 0.1038, "change": 2.525, "open": 2.25, "high": 3.2, "low": 2.25, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:14:00", "percent_change": 374.074, "prev_day_close": 0.865000009536743}, {"option": "DELL261127P00650000", "bid": 319.5, "bid_size": 3.0, "ask": 323.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0038, "rho": -0.0023, "theo": 321.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.074996948242}, {"option": "DELL261127C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 45.0, "iv": 1.4467, "open_interest": 8.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0211, "rho": 0.0007, "theo": 0.0911, "change": 2.495, "open": 3.16, "high": 3.16, "low": 3.16, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T10:14:00", "percent_change": 375.188, "prev_day_close": 1.52499997615814}, {"option": "DELL261127P00660000", "bid": 329.5, "bid_size": 3.0, "ask": 333.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": -0.0008, "theo": 331.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.074996948242}, {"option": "DELL261127C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 63.0, "iv": 1.4706, "open_interest": 27.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0189, "rho": 0.0006, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:18:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DELL261127P00670000", "bid": 339.5, "bid_size": 3.0, "ask": 343.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": -0.0008, "theo": 341.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.074996948242}, {"option": "DELL261127C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 1.5446, "open_interest": 4.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0076, "theta": -0.017, "rho": 0.0005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:07:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DELL261127P00680000", "bid": 349.5, "bid_size": 3.0, "ask": 353.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": -0.0007, "theo": 351.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.074996948242}, {"option": "DELL261127C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.6507, "open_interest": 7.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0154, "rho": 0.0005, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T11:42:49", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00690000", "bid": 359.5, "bid_size": 4.0, "ask": 363.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": -0.0006, "theo": 361.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.074996948242}, {"option": "DELL261127C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 2.0, "iv": 1.5634, "open_interest": 41.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0139, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:14:21", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "DELL261127P00700000", "bid": 369.5, "bid_size": 3.0, "ask": 373.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0006, "theo": 371.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.074996948242}, {"option": "DELL261127C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 2.0, "iv": 1.5616, "open_interest": 16.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0126, "rho": 0.0004, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:32:33", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00710000", "bid": 379.5, "bid_size": 4.0, "ask": 383.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 381.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.074996948242}, {"option": "DELL261127C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 34.0, "iv": 1.5833, "open_interest": 2.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.005, "theta": -0.0114, "rho": 0.0003, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:00:40", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DELL261127P00720000", "bid": 389.5, "bid_size": 3.0, "ask": 393.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 391.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.55, "last_trade_time": "2026-10-21T09:45:24", "percent_change": 0.0, "prev_day_close": 389.074996948242}, {"option": "DELL261127C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 58.0, "iv": 1.6055, "open_interest": 11.0, "volume": 1.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0104, "rho": 0.0003, "theo": 0.0392, "change": 0.94, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:49:47", "percent_change": 74.6032, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00730000", "bid": 399.5, "bid_size": 3.0, "ask": 403.9, "ask_size": 1.0, "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": 401.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL261127C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 54.0, "iv": 1.6273, "open_interest": 5.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0094, "rho": 0.0003, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:44:04", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00740000", "bid": 409.5, "bid_size": 3.0, "ask": 413.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 411.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.074996948242}, {"option": "DELL261127C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.7925, "open_interest": 38.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0037, "theta": -0.0086, "rho": 0.0002, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-27T11:08:15", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00750000", "bid": 419.5, "bid_size": 3.0, "ask": 423.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 421.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.074996948242}, {"option": "DELL261127C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.8148, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0034, "theta": -0.0078, "rho": 0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-16T11:00:18", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00760000", "bid": 429.5, "bid_size": 3.0, "ask": 433.4, "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": -0.0001, "theo": 431.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.074996948242}, {"option": "DELL261127C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.8366, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0031, "theta": -0.0072, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:37:48", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261127P00770000", "bid": 439.5, "bid_size": 3.0, "ask": 443.65, "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": 441.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.074996948242}, {"option": "DELL261127C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8547, "open_interest": 3.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0028, "theta": -0.0065, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:38:09", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "DELL261127P00780000", "bid": 449.5, "bid_size": 3.0, "ask": 453.65, "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": 451.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.074996948242}, {"option": "DELL261127C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8758, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.006, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-10-16T09:38:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261127P00790000", "bid": 459.5, "bid_size": 3.0, "ask": 463.65, "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": 461.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL261127C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8966, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0024, "theta": -0.0055, "rho": 0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T09:46:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261127P00800000", "bid": 469.5, "bid_size": 3.0, "ask": 473.65, "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": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 333.57, "last_trade_time": "2026-10-15T10:11:05", "percent_change": 0.0, "prev_day_close": 469.074996948242}, {"option": "DELL261127C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9174, "open_interest": 27.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.005, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:01:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DELL261127P00810000", "bid": 479.5, "bid_size": 3.0, "ask": 483.85, "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": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.074996948242}, {"option": "DELL261204C00165000", "bid": 162.95, "bid_size": 6.0, "ask": 167.1, "ask_size": 1.0, "iv": 1.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0003, "vega": 0.0338, "theta": -0.0723, "rho": 0.1219, "theo": 164.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.424995422363}, {"option": "DELL261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 34.0, "iv": 1.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0338, "theta": -0.0724, "rho": -0.0039, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "DELL261204C00170000", "bid": 157.75, "bid_size": 7.0, "ask": 162.2, "ask_size": 1.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0004, "vega": 0.0393, "theta": -0.0833, "rho": 0.1249, "theo": 159.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.525001525879}, {"option": "DELL261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 44.0, "iv": 1.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0004, "vega": 0.0393, "theta": -0.0834, "rho": -0.0047, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "DELL261204C00175000", "bid": 153.1, "bid_size": 6.0, "ask": 157.35, "ask_size": 1.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0004, "vega": 0.0453, "theta": -0.0956, "rho": 0.1278, "theo": 155.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.724998474121}, {"option": "DELL261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 23.0, "iv": 1.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0004, "vega": 0.0454, "theta": -0.0957, "rho": -0.0055, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "DELL261204C00180000", "bid": 148.25, "bid_size": 6.0, "ask": 152.55, "ask_size": 1.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0005, "vega": 0.052, "theta": -0.1089, "rho": 0.1306, "theo": 150.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "DELL261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 1.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0005, "vega": 0.0521, "theta": -0.1091, "rho": -0.0065, "theo": 1.1111, "change": 0.0, "open": 0.0, "high": 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": "DELL261204C00185000", "bid": 143.7, "bid_size": 2.0, "ask": 147.45, "ask_size": 1.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0006, "vega": 0.0594, "theta": -0.1235, "rho": 0.1332, "theo": 145.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.974998474121}, {"option": "DELL261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 22.0, "iv": 1.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0006, "vega": 0.0594, "theta": -0.1237, "rho": -0.0076, "theo": 1.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DELL261204C00190000", "bid": 138.55, "bid_size": 7.0, "ask": 142.7, "ask_size": 4.0, "iv": 1.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0007, "vega": 0.0673, "theta": -0.1393, "rho": 0.1357, "theo": 140.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "DELL261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 23.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0007, "vega": 0.0674, "theta": -0.1395, "rho": -0.0088, "theo": 1.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DELL261204C00195000", "bid": 134.1, "bid_size": 6.0, "ask": 138.0, "ask_size": 5.0, "iv": 1.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0008, "vega": 0.0761, "theta": -0.1562, "rho": 0.138, "theo": 136.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.574996948242}, {"option": "DELL261204P00195000", "bid": 0.09, "bid_size": 102.0, "ask": 2.84, "ask_size": 13.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0008, "vega": 0.0761, "theta": -0.1565, "rho": -0.0102, "theo": 1.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38000002503395}, {"option": "DELL261204C00200000", "bid": 129.5, "bid_size": 5.0, "ask": 133.65, "ask_size": 1.0, "iv": 1.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0009, "vega": 0.0853, "theta": -0.1743, "rho": 0.1401, "theo": 131.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "DELL261204P00200000", "bid": 0.59, "bid_size": 93.0, "ask": 3.6, "ask_size": 13.0, "iv": 1.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0009, "vega": 0.0854, "theta": -0.1746, "rho": -0.0119, "theo": 2.1532, "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": 2.69500008225441}, {"option": "DELL261204C00205000", "bid": 124.75, "bid_size": 6.0, "ask": 128.7, "ask_size": 5.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.001, "vega": 0.0952, "theta": -0.1934, "rho": 0.142, "theo": 126.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "DELL261204P00205000", "bid": 1.13, "bid_size": 77.0, "ask": 5.0, "ask_size": 39.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.001, "vega": 0.0953, "theta": -0.1938, "rho": -0.0135, "theo": 2.5113, "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": 2.2399999499321}, {"option": "DELL261204C00210000", "bid": 120.25, "bid_size": 6.0, "ask": 124.1, "ask_size": 3.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0011, "vega": 0.1058, "theta": -0.2136, "rho": 0.1437, "theo": 122.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.575000762939}, {"option": "DELL261204P00210000", "bid": 1.7, "bid_size": 103.0, "ask": 3.4, "ask_size": 13.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0011, "vega": 0.1059, "theta": -0.214, "rho": -0.0155, "theo": 2.9156, "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": 2.58500003814697}, {"option": "DELL261204C00215000", "bid": 115.4, "bid_size": 1.0, "ask": 120.0, "ask_size": 4.0, "iv": 1.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0012, "vega": 0.1169, "theta": -0.2347, "rho": 0.1452, "theo": 117.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "DELL261204P00215000", "bid": 2.39, "bid_size": 96.0, "ask": 4.05, "ask_size": 25.0, "iv": 1.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0012, "vega": 0.1172, "theta": -0.2352, "rho": -0.0175, "theo": 3.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "DELL261204C00220000", "bid": 111.2, "bid_size": 6.0, "ask": 115.35, "ask_size": 1.0, "iv": 1.1441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0014, "vega": 0.1285, "theta": -0.2567, "rho": 0.1464, "theo": 113.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "DELL261204P00220000", "bid": 2.8, "bid_size": 89.0, "ask": 5.0, "ask_size": 27.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0014, "vega": 0.1286, "theta": -0.2572, "rho": -0.0198, "theo": 3.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "DELL261204C00225000", "bid": 106.8, "bid_size": 5.0, "ask": 110.95, "ask_size": 5.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0015, "vega": 0.1407, "theta": -0.2794, "rho": 0.1474, "theo": 108.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "DELL261204P00225000", "bid": 2.96, "bid_size": 74.0, "ask": 5.3, "ask_size": 27.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0015, "vega": 0.1408, "theta": -0.28, "rho": -0.0225, "theo": 4.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "DELL261204C00230000", "bid": 102.4, "bid_size": 6.0, "ask": 106.6, "ask_size": 3.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0016, "vega": 0.1531, "theta": -0.3026, "rho": 0.1482, "theo": 104.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "DELL261204P00230000", "bid": 3.6, "bid_size": 103.0, "ask": 6.25, "ask_size": 25.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0016, "vega": 0.1535, "theta": -0.3033, "rho": -0.025, "theo": 5.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "DELL261204C00235000", "bid": 98.2, "bid_size": 5.0, "ask": 102.35, "ask_size": 4.0, "iv": 1.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0018, "vega": 0.166, "theta": -0.3263, "rho": 0.1487, "theo": 100.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "DELL261204P00235000", "bid": 4.0, "bid_size": 80.0, "ask": 7.05, "ask_size": 22.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0018, "vega": 0.1662, "theta": -0.3271, "rho": -0.0279, "theo": 5.777, "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": 5.57500004768372}, {"option": "DELL261204C00240000", "bid": 94.3, "bid_size": 1.0, "ask": 98.25, "ask_size": 5.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.002, "vega": 0.1793, "theta": -0.3503, "rho": 0.149, "theo": 95.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1749992370606}, {"option": "DELL261204P00240000", "bid": 4.95, "bid_size": 78.0, "ask": 7.85, "ask_size": 25.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.002, "vega": 0.1794, "theta": -0.3512, "rho": -0.0313, "theo": 6.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "DELL261204C00245000", "bid": 89.8, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0021, "vega": 0.1925, "theta": -0.3744, "rho": 0.149, "theo": 91.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8250007629394}, {"option": "DELL261204P00245000", "bid": 5.6, "bid_size": 102.0, "ask": 8.65, "ask_size": 22.0, "iv": 1.0777, "open_interest": 0.0, "volume": 2.0, "delta": -0.1301, "gamma": 0.0021, "vega": 0.1929, "theta": -0.3754, "rho": -0.0344, "theo": 7.3893, "change": 6.88, "open": 6.88, "high": 6.88, "low": 6.88, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-06T12:45:32", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "DELL261204C00250000", "bid": 85.75, "bid_size": 2.0, "ask": 90.0, "ask_size": 5.0, "iv": 1.1017, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0023, "vega": 0.2059, "theta": -0.3985, "rho": 0.1487, "theo": 87.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "DELL261204P00250000", "bid": 7.1, "bid_size": 77.0, "ask": 9.1, "ask_size": 7.0, "iv": 1.0768, "open_interest": 0.0, "volume": 1.0, "delta": -0.1436, "gamma": 0.0023, "vega": 0.2061, "theta": -0.3995, "rho": -0.0379, "theo": 8.3119, "change": 7.92, "open": 7.92, "high": 7.92, "low": 7.92, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-06T15:54:48", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "DELL261204C00260000", "bid": 77.95, "bid_size": 2.0, "ask": 82.4, "ask_size": 1.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0026, "vega": 0.2327, "theta": -0.4457, "rho": 0.1474, "theo": 79.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "DELL261204P00260000", "bid": 8.6, "bid_size": 120.0, "ask": 12.0, "ask_size": 59.0, "iv": 1.0689, "open_interest": 5.0, "volume": 6.0, "delta": -0.1729, "gamma": 0.0026, "vega": 0.2332, "theta": -0.4469, "rho": -0.0456, "theo": 10.4079, "change": -1.98, "open": 7.95, "high": 9.92, "low": 7.95, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T15:48:30", "percent_change": -16.6387, "prev_day_close": 9.9249997138977}, {"option": "DELL261204C00265000", "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": "DELL261204P00265000", "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": "DELL261204C00270000", "bid": 70.25, "bid_size": 1.0, "ask": 74.85, "ask_size": 1.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0029, "vega": 0.2588, "theta": -0.4905, "rho": 0.1449, "theo": 72.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.375}, {"option": "DELL261204P00270000", "bid": 11.1, "bid_size": 85.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.0475, "open_interest": 3.0, "volume": 5.0, "delta": -0.2053, "gamma": 0.0029, "vega": 0.259, "theta": -0.492, "rho": -0.0544, "theo": 12.8614, "change": -1.605, "open": 9.12, "high": 13.37, "low": 9.12, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-11-06T13:04:03", "percent_change": -10.7179, "prev_day_close": 12.1500000953674}, {"option": "DELL261204C00275000", "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": "DELL261204P00275000", "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": "DELL261204C00280000", "bid": 64.15, "bid_size": 5.0, "ask": 67.0, "ask_size": 5.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0032, "vega": 0.2832, "theta": -0.5315, "rho": 0.1415, "theo": 65.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "DELL261204P00280000", "bid": 15.2, "bid_size": 7.0, "ask": 16.95, "ask_size": 40.0, "iv": 1.0614, "open_interest": 2.0, "volume": 9.0, "delta": -0.2406, "gamma": 0.0033, "vega": 0.2835, "theta": -0.5333, "rho": -0.063, "theo": 15.698, "change": -2.025, "open": 12.55, "high": 15.8, "low": 11.12, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T15:56:27", "percent_change": -11.3604, "prev_day_close": 15.1999998092651}, {"option": "DELL261204C00285000", "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": "DELL261204P00285000", "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": "DELL261204C00290000", "bid": 57.15, "bid_size": 6.0, "ask": 60.3, "ask_size": 5.0, "iv": 1.0455, "open_interest": 1.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0035, "vega": 0.3055, "theta": -0.5674, "rho": 0.1371, "theo": 58.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.52, "last_trade_time": "2026-11-02T14:37:24", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "DELL261204P00290000", "bid": 17.65, "bid_size": 64.0, "ask": 20.7, "ask_size": 36.0, "iv": 1.0438, "open_interest": 68.0, "volume": 5.0, "delta": -0.2784, "gamma": 0.0036, "vega": 0.306, "theta": -0.5695, "rho": -0.0727, "theo": 18.9351, "change": -3.975, "open": 15.2, "high": 18.15, "low": 15.2, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T15:54:48", "percent_change": -17.9661, "prev_day_close": 18.1000003814697}, {"option": "DELL261204C00295000", "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": "DELL261204P00295000", "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": "DELL261204C00300000", "bid": 50.8, "bid_size": 20.0, "ask": 53.9, "ask_size": 13.0, "iv": 1.0323, "open_interest": 6.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0038, "vega": 0.3248, "theta": -0.597, "rho": 0.1318, "theo": 52.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.91, "last_trade_time": "2026-11-05T10:50:27", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "DELL261204P00300000", "bid": 22.0, "bid_size": 7.0, "ask": 23.8, "ask_size": 32.0, "iv": 1.0327, "open_interest": 116.0, "volume": 13.0, "delta": -0.3187, "gamma": 0.0038, "vega": 0.325, "theta": -0.5995, "rho": -0.0834, "theo": 22.6018, "change": -4.94, "open": 18.48, "high": 23.64, "low": 17.3, "tick": "down", "last_trade_price": 21.31, "last_trade_time": "2026-11-06T15:36:20", "percent_change": -18.819, "prev_day_close": 21.6999998092651}, {"option": "DELL261204C00305000", "bid": 48.05, "bid_size": 10.0, "ask": 50.95, "ask_size": 9.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0039, "vega": 0.3332, "theta": -0.6092, "rho": 0.129, "theo": 49.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9250011444092}, {"option": "DELL261204P00305000", "bid": 24.05, "bid_size": 17.0, "ask": 26.3, "ask_size": 65.0, "iv": 1.0361, "open_interest": 12.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.004, "vega": 0.3336, "theta": -0.6118, "rho": -0.088, "theo": 24.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.26, "last_trade_time": "2026-11-05T10:41:05", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "DELL261204C00310000", "bid": 45.0, "bid_size": 9.0, "ask": 48.0, "ask_size": 14.0, "iv": 1.0204, "open_interest": 1.0, "volume": 0.0, "delta": 0.641, "gamma": 0.004, "vega": 0.3406, "theta": -0.6196, "rho": 0.1259, "theo": 46.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.35, "last_trade_time": "2026-11-04T11:47:36", "percent_change": 0.0, "prev_day_close": 47.9250011444092}, {"option": "DELL261204P00310000", "bid": 26.05, "bid_size": 3.0, "ask": 27.85, "ask_size": 24.0, "iv": 1.0184, "open_interest": 49.0, "volume": 15.0, "delta": -0.3605, "gamma": 0.0041, "vega": 0.3408, "theta": -0.6223, "rho": -0.0928, "theo": 26.6887, "change": -3.275, "open": 22.36, "high": 27.5, "low": 22.2, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T12:50:21", "percent_change": -10.6418, "prev_day_close": 25.5999994277954}, {"option": "DELL261204C00315000", "bid": 42.0, "bid_size": 14.0, "ask": 45.25, "ask_size": 11.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0041, "vega": 0.347, "theta": -0.628, "rho": 0.1226, "theo": 43.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "DELL261204P00315000", "bid": 28.25, "bid_size": 3.0, "ask": 30.0, "ask_size": 12.0, "iv": 1.0118, "open_interest": 6.0, "volume": 1.0, "delta": -0.3819, "gamma": 0.0042, "vega": 0.3472, "theta": -0.6309, "rho": -0.0988, "theo": 28.8938, "change": -5.595, "open": 27.38, "high": 27.38, "low": 27.38, "tick": "down", "last_trade_price": 27.38, "last_trade_time": "2026-11-06T14:58:42", "percent_change": -16.9674, "prev_day_close": 27.875}, {"option": "DELL261204C00320000", "bid": 40.0, "bid_size": 7.0, "ask": 42.4, "ask_size": 16.0, "iv": 1.0136, "open_interest": 0.0, "volume": 2.0, "delta": 0.598, "gamma": 0.0042, "vega": 0.3524, "theta": -0.6344, "rho": 0.1192, "theo": 40.7846, "change": 3.6, "open": 40.8, "high": 40.8, "low": 40.8, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-06T15:58:16", "percent_change": 9.67742, "prev_day_close": 42.1999988555908}, {"option": "DELL261204P00320000", "bid": 30.45, "bid_size": 3.0, "ask": 32.8, "ask_size": 30.0, "iv": 1.0116, "open_interest": 27.0, "volume": 18.0, "delta": -0.4036, "gamma": 0.0042, "vega": 0.3526, "theta": -0.6374, "rho": -0.104, "theo": 31.2073, "change": -5.425, "open": 23.9, "high": 30.05, "low": 23.75, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-06T15:42:39", "percent_change": -15.2925, "prev_day_close": 30.1999998092651}, {"option": "DELL261204C00325000", "bid": 36.7, "bid_size": 78.0, "ask": 40.0, "ask_size": 53.0, "iv": 1.0001, "open_interest": 17.0, "volume": 16.0, "delta": 0.5763, "gamma": 0.0043, "vega": 0.3568, "theta": -0.6388, "rho": 0.1157, "theo": 38.2175, "change": 3.845, "open": 42.0, "high": 42.0, "low": 37.2, "tick": "up", "last_trade_price": 38.67, "last_trade_time": "2026-11-06T14:47:50", "percent_change": 11.0409, "prev_day_close": 39.625}, {"option": "DELL261204P00325000", "bid": 32.95, "bid_size": 6.0, "ask": 35.2, "ask_size": 56.0, "iv": 1.0059, "open_interest": 21.0, "volume": 110.0, "delta": -0.4256, "gamma": 0.0043, "vega": 0.3568, "theta": -0.642, "rho": -0.1082, "theo": 33.6348, "change": -6.015, "open": 26.23, "high": 33.38, "low": 26.23, "tick": "no_change", "last_trade_price": 32.01, "last_trade_time": "2026-11-06T15:26:23", "percent_change": -15.8185, "prev_day_close": 32.2749996185303}, {"option": "DELL261204C00330000", "bid": 35.25, "bid_size": 7.0, "ask": 37.2, "ask_size": 22.0, "iv": 1.004, "open_interest": 38.0, "volume": 51.0, "delta": 0.5543, "gamma": 0.0044, "vega": 0.36, "theta": -0.6412, "rho": 0.112, "theo": 35.7588, "change": 3.435, "open": 41.17, "high": 47.02, "low": 34.6, "tick": "up", "last_trade_price": 35.86, "last_trade_time": "2026-11-06T14:47:52", "percent_change": 10.5937, "prev_day_close": 37.5499992370606}, {"option": "DELL261204P00330000", "bid": 34.7, "bid_size": 61.0, "ask": 37.75, "ask_size": 59.0, "iv": 0.9931, "open_interest": 19.0, "volume": 4.0, "delta": -0.4474, "gamma": 0.0044, "vega": 0.36, "theta": -0.6446, "rho": -0.1139, "theo": 36.1521, "change": -5.995, "open": 31.67, "high": 37.52, "low": 31.67, "tick": "down", "last_trade_price": 34.88, "last_trade_time": "2026-11-06T15:54:48", "percent_change": -14.6667, "prev_day_close": 34.8249988555908}, {"option": "DELL261204C00335000", "bid": 32.7, "bid_size": 6.0, "ask": 35.15, "ask_size": 51.0, "iv": 0.9993, "open_interest": 29.0, "volume": 32.0, "delta": 0.5324, "gamma": 0.0044, "vega": 0.3622, "theta": -0.6415, "rho": 0.1082, "theo": 33.4098, "change": 4.83, "open": 38.0, "high": 39.7, "low": 33.65, "tick": "up", "last_trade_price": 35.23, "last_trade_time": "2026-11-06T15:47:34", "percent_change": 15.8882, "prev_day_close": 35.0249996185303}, {"option": "DELL261204P00335000", "bid": 37.0, "bid_size": 94.0, "ask": 40.15, "ask_size": 50.0, "iv": 0.9793, "open_interest": 28.0, "volume": 113.0, "delta": -0.4697, "gamma": 0.0044, "vega": 0.3622, "theta": -0.6452, "rho": -0.1211, "theo": 38.8096, "change": -4.345, "open": 33.0, "high": 38.58, "low": 29.7, "tick": "no_change", "last_trade_price": 38.58, "last_trade_time": "2026-11-06T14:23:47", "percent_change": -10.1223, "prev_day_close": 37.5249996185303}, {"option": "DELL261204C00340000", "bid": 29.8, "bid_size": 55.0, "ask": 32.8, "ask_size": 66.0, "iv": 0.9843, "open_interest": 14.0, "volume": 14.0, "delta": 0.5104, "gamma": 0.0044, "vega": 0.3632, "theta": -0.6399, "rho": 0.1044, "theo": 31.1682, "change": 3.37, "open": 29.85, "high": 31.68, "low": 29.85, "tick": "no_change", "last_trade_price": 31.67, "last_trade_time": "2026-11-06T15:55:18", "percent_change": 11.9081, "prev_day_close": 32.3000011444092}, {"option": "DELL261204P00340000", "bid": 39.7, "bid_size": 75.0, "ask": 42.9, "ask_size": 12.0, "iv": 0.9733, "open_interest": 68.0, "volume": 25.0, "delta": -0.4918, "gamma": 0.0045, "vega": 0.3629, "theta": -0.6437, "rho": -0.1233, "theo": 41.5644, "change": -8.725, "open": 33.0, "high": 37.25, "low": 33.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-11-06T10:58:31", "percent_change": -18.9777, "prev_day_close": 40.0750007629394}, {"option": "DELL261204C00345000", "bid": 27.5, "bid_size": 59.0, "ask": 30.75, "ask_size": 43.0, "iv": 0.9781, "open_interest": 0.0, "volume": 5.0, "delta": 0.4884, "gamma": 0.0045, "vega": 0.3631, "theta": -0.6364, "rho": 0.1005, "theo": 29.0329, "change": 2.72, "open": 39.62, "high": 39.62, "low": 29.12, "tick": "down", "last_trade_price": 29.12, "last_trade_time": "2026-11-06T14:29:54", "percent_change": 10.303, "prev_day_close": 30.2249994277954}, {"option": "DELL261204P00345000", "bid": 42.65, "bid_size": 69.0, "ask": 45.85, "ask_size": 12.0, "iv": 0.9707, "open_interest": 17.0, "volume": 10.0, "delta": -0.5139, "gamma": 0.0045, "vega": 0.3628, "theta": -0.6403, "rho": -0.129, "theo": 44.4242, "change": -8.895, "open": 40.13, "high": 40.13, "low": 40.13, "tick": "down", "last_trade_price": 40.13, "last_trade_time": "2026-11-06T10:58:31", "percent_change": -18.1438, "prev_day_close": 42.6749992370606}, {"option": "DELL261204C00350000", "bid": 25.95, "bid_size": 37.0, "ask": 28.75, "ask_size": 74.0, "iv": 0.9801, "open_interest": 6.0, "volume": 118.0, "delta": 0.4666, "gamma": 0.0045, "vega": 0.3619, "theta": -0.6309, "rho": 0.0964, "theo": 27.0047, "change": 2.785, "open": 32.0, "high": 36.9, "low": 26.96, "tick": "no_change", "last_trade_price": 26.96, "last_trade_time": "2026-11-06T14:23:47", "percent_change": 11.5202, "prev_day_close": 28.25}, {"option": "DELL261204P00350000", "bid": 45.55, "bid_size": 58.0, "ask": 48.75, "ask_size": 11.0, "iv": 0.964, "open_interest": 15.0, "volume": 2.0, "delta": -0.5359, "gamma": 0.0045, "vega": 0.3617, "theta": -0.6351, "rho": -0.1354, "theo": 47.3891, "change": -5.075, "open": 46.65, "high": 47.05, "low": 46.65, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-11-06T14:38:11", "percent_change": -9.73621, "prev_day_close": 45.5249996185303}, {"option": "DELL261204C00355000", "bid": 23.6, "bid_size": 63.0, "ask": 26.85, "ask_size": 63.0, "iv": 0.9697, "open_interest": 4.0, "volume": 2.0, "delta": 0.445, "gamma": 0.0045, "vega": 0.3598, "theta": -0.6237, "rho": 0.0925, "theo": 25.0814, "change": 3.54, "open": 26.09, "high": 26.09, "low": 26.09, "tick": "up", "last_trade_price": 26.09, "last_trade_time": "2026-11-06T15:38:23", "percent_change": 15.6984, "prev_day_close": 25.6999998092651}, {"option": "DELL261204P00355000", "bid": 48.65, "bid_size": 39.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.9605, "open_interest": 13.0, "volume": 1.0, "delta": -0.5576, "gamma": 0.0045, "vega": 0.3589, "theta": -0.6281, "rho": -0.1374, "theo": 50.4626, "change": -12.48, "open": 43.07, "high": 43.07, "low": 43.07, "tick": "up", "last_trade_price": 43.07, "last_trade_time": "2026-11-06T09:36:18", "percent_change": -22.4662, "prev_day_close": 48.5500011444092}, {"option": "DELL261204C00360000", "bid": 21.95, "bid_size": 82.0, "ask": 24.75, "ask_size": 60.0, "iv": 0.963, "open_interest": 6.0, "volume": 110.0, "delta": 0.4239, "gamma": 0.0045, "vega": 0.3566, "theta": -0.615, "rho": 0.0886, "theo": 23.2788, "change": 2.72, "open": 28.8, "high": 28.8, "low": 22.0, "tick": "no_change", "last_trade_price": 23.32, "last_trade_time": "2026-11-06T14:23:47", "percent_change": 13.2039, "prev_day_close": 24.1500005722046}, {"option": "DELL261204P00360000", "bid": 51.75, "bid_size": 10.0, "ask": 55.15, "ask_size": 10.0, "iv": 0.9556, "open_interest": 46.0, "volume": 3.0, "delta": -0.5791, "gamma": 0.0045, "vega": 0.3558, "theta": -0.6194, "rho": -0.1425, "theo": 53.6403, "change": -9.205, "open": 49.42, "high": 49.42, "low": 49.42, "tick": "down", "last_trade_price": 49.42, "last_trade_time": "2026-11-06T11:44:43", "percent_change": -15.7015, "prev_day_close": 51.5750007629394}, {"option": "DELL261204C00365000", "bid": 20.55, "bid_size": 69.0, "ask": 22.7, "ask_size": 67.0, "iv": 0.9583, "open_interest": 54.0, "volume": 56.0, "delta": 0.4029, "gamma": 0.0044, "vega": 0.3523, "theta": -0.6045, "rho": 0.0845, "theo": 21.5589, "change": 2.34, "open": 26.18, "high": 26.18, "low": 21.54, "tick": "down", "last_trade_price": 21.54, "last_trade_time": "2026-11-06T13:49:08", "percent_change": 12.1875, "prev_day_close": 22.375}, {"option": "DELL261204P00365000", "bid": 55.15, "bid_size": 47.0, "ask": 58.35, "ask_size": 7.0, "iv": 0.9516, "open_interest": 26.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0045, "vega": 0.3515, "theta": -0.6092, "rho": -0.1477, "theo": 56.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.85, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "DELL261204C00370000", "bid": 18.9, "bid_size": 61.0, "ask": 21.7, "ask_size": 89.0, "iv": 0.9624, "open_interest": 91.0, "volume": 81.0, "delta": 0.3823, "gamma": 0.0044, "vega": 0.3472, "theta": -0.5926, "rho": 0.0806, "theo": 19.9393, "change": 2.545, "open": 25.29, "high": 25.29, "low": 20.22, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-11-06T14:14:42", "percent_change": 14.3989, "prev_day_close": 20.7249994277954}, {"option": "DELL261204P00370000", "bid": 58.5, "bid_size": 35.0, "ask": 61.8, "ask_size": 8.0, "iv": 0.9477, "open_interest": 20.0, "volume": 5.0, "delta": -0.6211, "gamma": 0.0044, "vega": 0.3453, "theta": -0.5974, "rho": -0.15, "theo": 60.2959, "change": -5.325, "open": 60.35, "high": 60.35, "low": 60.25, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-11-06T14:39:32", "percent_change": -8.12047, "prev_day_close": 58.1000003814697}, {"option": "DELL261204C00375000", "bid": 17.2, "bid_size": 87.0, "ask": 20.2, "ask_size": 93.0, "iv": 0.956, "open_interest": 42.0, "volume": 33.0, "delta": 0.3621, "gamma": 0.0043, "vega": 0.3412, "theta": -0.5793, "rho": 0.0767, "theo": 18.416, "change": 1.88, "open": 21.57, "high": 21.57, "low": 18.38, "tick": "down", "last_trade_price": 18.38, "last_trade_time": "2026-11-06T14:55:06", "percent_change": 11.3939, "prev_day_close": 19.0999994277954}, {"option": "DELL261204P00375000", "bid": 62.0, "bid_size": 11.0, "ask": 65.25, "ask_size": 7.0, "iv": 0.9432, "open_interest": 12.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0044, "vega": 0.3395, "theta": -0.5843, "rho": -0.1532, "theo": 63.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.88, "last_trade_time": "2026-11-05T09:36:45", "percent_change": 0.0, "prev_day_close": 61.8250007629394}, {"option": "DELL261204C00380000", "bid": 16.0, "bid_size": 50.0, "ask": 18.75, "ask_size": 79.0, "iv": 0.9552, "open_interest": 13.0, "volume": 6.0, "delta": 0.3424, "gamma": 0.0043, "vega": 0.3344, "theta": -0.5649, "rho": 0.0728, "theo": 16.9872, "change": 2.725, "open": 23.8, "high": 23.8, "low": 16.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T15:24:22", "percent_change": 17.9572, "prev_day_close": 17.7249994277954}, {"option": "DELL261204P00380000", "bid": 65.55, "bid_size": 28.0, "ask": 68.85, "ask_size": 17.0, "iv": 0.9391, "open_interest": 59.0, "volume": 98.0, "delta": -0.6614, "gamma": 0.0043, "vega": 0.3326, "theta": -0.5702, "rho": -0.1572, "theo": 67.3485, "change": -8.075, "open": 57.68, "high": 65.05, "low": 57.68, "tick": "no_change", "last_trade_price": 65.05, "last_trade_time": "2026-11-06T12:36:45", "percent_change": -11.0427, "prev_day_close": 65.7999992370606}, {"option": "DELL261204C00385000", "bid": 14.75, "bid_size": 50.0, "ask": 17.5, "ask_size": 95.0, "iv": 0.9542, "open_interest": 22.0, "volume": 4.0, "delta": 0.3233, "gamma": 0.0042, "vega": 0.3267, "theta": -0.5495, "rho": 0.0689, "theo": 15.6513, "change": 2.65, "open": 17.5, "high": 17.5, "low": 16.35, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-11-06T14:48:42", "percent_change": 19.3431, "prev_day_close": 16.5749998092651}, {"option": "DELL261204P00385000", "bid": 69.15, "bid_size": 20.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.934, "open_interest": 14.0, "volume": 5.0, "delta": -0.6807, "gamma": 0.0042, "vega": 0.3253, "theta": -0.555, "rho": -0.1614, "theo": 71.0109, "change": -6.7, "open": 62.99, "high": 70.25, "low": 62.99, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-11-06T13:43:20", "percent_change": -8.70695, "prev_day_close": 68.9500007629394}, {"option": "DELL261204C00390000", "bid": 13.45, "bid_size": 59.0, "ask": 16.2, "ask_size": 74.0, "iv": 0.9493, "open_interest": 6.0, "volume": 7.0, "delta": 0.3047, "gamma": 0.0041, "vega": 0.3186, "theta": -0.5331, "rho": 0.0652, "theo": 14.4039, "change": 1.9, "open": 14.28, "high": 14.73, "low": 14.28, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T15:08:24", "percent_change": 15.0794, "prev_day_close": 15.2249999046326}, {"option": "DELL261204P00390000", "bid": 73.05, "bid_size": 6.0, "ask": 76.25, "ask_size": 5.0, "iv": 0.9322, "open_interest": 22.0, "volume": 2.0, "delta": -0.6994, "gamma": 0.0041, "vega": 0.3156, "theta": -0.5388, "rho": -0.1619, "theo": 74.7703, "change": -12.12, "open": 68.88, "high": 68.88, "low": 68.88, "tick": "no_change", "last_trade_price": 68.88, "last_trade_time": "2026-11-06T10:46:19", "percent_change": -14.963, "prev_day_close": 72.8499984741211}, {"option": "DELL261204C00395000", "bid": 12.3, "bid_size": 62.0, "ask": 14.85, "ask_size": 57.0, "iv": 0.9434, "open_interest": 7.0, "volume": 1.0, "delta": 0.2868, "gamma": 0.004, "vega": 0.3099, "theta": -0.5161, "rho": 0.0616, "theo": 13.2412, "change": 3.41, "open": 14.96, "high": 14.96, "low": 14.96, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-11-06T10:25:04", "percent_change": 29.5238, "prev_day_close": 13.9000000953674}, {"option": "DELL261204P00395000", "bid": 77.0, "bid_size": 5.0, "ask": 80.05, "ask_size": 5.0, "iv": 0.9297, "open_interest": 24.0, "volume": 1.0, "delta": -0.7176, "gamma": 0.004, "vega": 0.3071, "theta": -0.522, "rho": -0.1644, "theo": 78.6127, "change": -8.35, "open": 76.6, "high": 76.6, "low": 76.6, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-11-06T14:58:33", "percent_change": -9.82931, "prev_day_close": 76.5499992370606}, {"option": "DELL261204C00400000", "bid": 11.4, "bid_size": 53.0, "ask": 13.5, "ask_size": 56.0, "iv": 0.939, "open_interest": 41.0, "volume": 20.0, "delta": 0.2695, "gamma": 0.0039, "vega": 0.3004, "theta": -0.4984, "rho": 0.058, "theo": 12.1612, "change": 1.91, "open": 15.0, "high": 15.0, "low": 11.21, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-11-06T15:05:41", "percent_change": 18.1043, "prev_day_close": 12.7000002861023}, {"option": "DELL261204P00400000", "bid": 81.5, "bid_size": 7.0, "ask": 83.9, "ask_size": 13.0, "iv": 0.9348, "open_interest": 33.0, "volume": 37.0, "delta": -0.7351, "gamma": 0.0039, "vega": 0.298, "theta": -0.5046, "rho": -0.1693, "theo": 82.5361, "change": -7.875, "open": 76.07, "high": 84.0, "low": 74.59, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-06T15:43:07", "percent_change": -8.86076, "prev_day_close": 80.2750015258789}, {"option": "DELL261204C00405000", "bid": 10.75, "bid_size": 5.0, "ask": 12.45, "ask_size": 16.0, "iv": 0.9415, "open_interest": 9.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0038, "vega": 0.2908, "theta": -0.4804, "rho": 0.0546, "theo": 11.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.27, "last_trade_time": "2026-11-05T15:19:21", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "DELL261204P00405000", "bid": 84.8, "bid_size": 5.0, "ask": 87.9, "ask_size": 5.0, "iv": 0.9196, "open_interest": 32.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0038, "vega": 0.2866, "theta": -0.4867, "rho": -0.1678, "theo": 86.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.08, "last_trade_time": "2026-11-05T11:59:26", "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "DELL261204C00410000", "bid": 9.8, "bid_size": 3.0, "ask": 11.95, "ask_size": 36.0, "iv": 0.9463, "open_interest": 30.0, "volume": 10.0, "delta": 0.2371, "gamma": 0.0036, "vega": 0.281, "theta": -0.462, "rho": 0.0514, "theo": 10.2326, "change": 0.565, "open": 11.25, "high": 11.25, "low": 9.2, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-11-06T13:28:25", "percent_change": 6.33054, "prev_day_close": 11.0}, {"option": "DELL261204P00410000", "bid": 88.9, "bid_size": 6.0, "ask": 92.05, "ask_size": 6.0, "iv": 0.9173, "open_interest": 59.0, "volume": 1.0, "delta": -0.768, "gamma": 0.0037, "vega": 0.2766, "theta": -0.4686, "rho": -0.1685, "theo": 90.6226, "change": -9.825, "open": 87.5, "high": 87.5, "low": 87.5, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-11-06T11:05:12", "percent_change": -10.095, "prev_day_close": 88.6500015258789}, {"option": "DELL261204C00415000", "bid": 8.75, "bid_size": 5.0, "ask": 10.8, "ask_size": 19.0, "iv": 0.9358, "open_interest": 12.0, "volume": 1.0, "delta": 0.222, "gamma": 0.0035, "vega": 0.2706, "theta": -0.4435, "rho": 0.0482, "theo": 9.3757, "change": 2.415, "open": 10.59, "high": 10.59, "low": 10.59, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-11-06T10:43:15", "percent_change": 29.5413, "prev_day_close": 10.0}, {"option": "DELL261204P00415000", "bid": 93.0, "bid_size": 5.0, "ask": 96.2, "ask_size": 5.0, "iv": 0.9116, "open_interest": 31.0, "volume": 2.0, "delta": -0.7834, "gamma": 0.0036, "vega": 0.2663, "theta": -0.4504, "rho": -0.1702, "theo": 94.774, "change": -13.735, "open": 87.84, "high": 87.84, "low": 87.84, "tick": "up", "last_trade_price": 87.84, "last_trade_time": "2026-11-06T10:55:07", "percent_change": -13.522, "prev_day_close": 92.5499992370606}, {"option": "DELL261204C00420000", "bid": 8.1, "bid_size": 6.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.9308, "open_interest": 25.0, "volume": 5.0, "delta": 0.2076, "gamma": 0.0034, "vega": 0.2602, "theta": -0.425, "rho": 0.0452, "theo": 8.5862, "change": 1.925, "open": 10.1, "high": 10.1, "low": 7.6, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T15:25:34", "percent_change": 26.1017, "prev_day_close": 9.09999990463257}, {"option": "DELL261204P00420000", "bid": 97.35, "bid_size": 5.0, "ask": 100.4, "ask_size": 5.0, "iv": 0.9142, "open_interest": 49.0, "volume": 15.0, "delta": -0.798, "gamma": 0.0035, "vega": 0.2564, "theta": -0.4321, "rho": -0.1716, "theo": 98.9895, "change": -14.365, "open": 89.84, "high": 91.91, "low": 85.83, "tick": "up", "last_trade_price": 91.91, "last_trade_time": "2026-11-06T10:55:07", "percent_change": -13.5168, "prev_day_close": 96.8250007629394}, {"option": "DELL261204C00425000", "bid": 7.25, "bid_size": 12.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.9293, "open_interest": 17.0, "volume": 20.0, "delta": 0.1939, "gamma": 0.0033, "vega": 0.2498, "theta": -0.4065, "rho": 0.0423, "theo": 7.8593, "change": 2.3, "open": 9.7, "high": 9.7, "low": 7.2, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T15:12:02", "percent_change": 34.5865, "prev_day_close": 8.32499980926514}, {"option": "DELL261204P00425000", "bid": 101.0, "bid_size": 7.0, "ask": 105.25, "ask_size": 5.0, "iv": 0.9105, "open_interest": 35.0, "volume": 1.0, "delta": -0.8119, "gamma": 0.0033, "vega": 0.2434, "theta": -0.4138, "rho": -0.169, "theo": 103.2754, "change": -10.0, "open": 100.65, "high": 100.65, "low": 100.65, "tick": "down", "last_trade_price": 100.65, "last_trade_time": "2026-11-06T13:44:12", "percent_change": -9.03751, "prev_day_close": 101.099998474121}, {"option": "DELL261204C00430000", "bid": 6.7, "bid_size": 8.0, "ask": 8.45, "ask_size": 87.0, "iv": 0.9309, "open_interest": 44.0, "volume": 5.0, "delta": 0.1809, "gamma": 0.0031, "vega": 0.2394, "theta": -0.3882, "rho": 0.0396, "theo": 7.1904, "change": 1.005, "open": 10.15, "high": 10.15, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-06T15:54:07", "percent_change": 15.642, "prev_day_close": 7.52500009536743}, {"option": "DELL261204P00430000", "bid": 105.5, "bid_size": 6.0, "ask": 109.6, "ask_size": 5.0, "iv": 0.9119, "open_interest": 30.0, "volume": 1.0, "delta": -0.8252, "gamma": 0.0032, "vega": 0.2333, "theta": -0.3959, "rho": -0.168, "theo": 107.6189, "change": -18.27, "open": 96.83, "high": 96.83, "low": 96.83, "tick": "down", "last_trade_price": 96.83, "last_trade_time": "2026-11-06T10:02:42", "percent_change": -15.8732, "prev_day_close": 105.349998474121}, {"option": "DELL261204C00435000", "bid": 6.0, "bid_size": 7.0, "ask": 8.15, "ask_size": 48.0, "iv": 0.9349, "open_interest": 17.0, "volume": 2.0, "delta": 0.1687, "gamma": 0.003, "vega": 0.2288, "theta": -0.3701, "rho": 0.0369, "theo": 6.5766, "change": 1.475, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T15:11:18", "percent_change": 25.9912, "prev_day_close": 7.04999995231628}, {"option": "DELL261204P00435000", "bid": 109.8, "bid_size": 6.0, "ask": 113.95, "ask_size": 5.0, "iv": 0.9069, "open_interest": 46.0, "volume": 2.0, "delta": -0.8377, "gamma": 0.0031, "vega": 0.223, "theta": -0.3782, "rho": -0.1706, "theo": 112.0166, "change": -14.33, "open": 105.22, "high": 105.22, "low": 105.22, "tick": "up", "last_trade_price": 105.22, "last_trade_time": "2026-11-06T10:47:59", "percent_change": -11.9866, "prev_day_close": 109.674999237061}, {"option": "DELL261204C00440000", "bid": 5.4, "bid_size": 14.0, "ask": 7.25, "ask_size": 76.0, "iv": 0.9261, "open_interest": 31.0, "volume": 4.0, "delta": 0.1571, "gamma": 0.0029, "vega": 0.2184, "theta": -0.3525, "rho": 0.0345, "theo": 6.0144, "change": 1.15, "open": 7.1, "high": 7.1, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:40:13", "percent_change": 21.9048, "prev_day_close": 6.47500014305115}, {"option": "DELL261204P00440000", "bid": 114.15, "bid_size": 5.0, "ask": 118.65, "ask_size": 5.0, "iv": 0.9016, "open_interest": 47.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.003, "vega": 0.2113, "theta": -0.3607, "rho": -0.1679, "theo": 116.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.98, "last_trade_time": "2026-11-05T14:30:25", "percent_change": 0.0, "prev_day_close": 114.125}, {"option": "DELL261204C00445000", "bid": 4.95, "bid_size": 8.0, "ask": 6.95, "ask_size": 67.0, "iv": 0.9322, "open_interest": 2.0, "volume": 1.0, "delta": 0.1463, "gamma": 0.0028, "vega": 0.2084, "theta": -0.3352, "rho": 0.0322, "theo": 5.4992, "change": 0.275, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T14:12:21", "percent_change": 5.75916, "prev_day_close": 5.82500004768372}, {"option": "DELL261204P00445000", "bid": 118.65, "bid_size": 5.0, "ask": 123.15, "ask_size": 5.0, "iv": 0.8972, "open_interest": 45.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0028, "vega": 0.2, "theta": -0.3437, "rho": -0.1651, "theo": 120.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.79, "last_trade_time": "2026-11-05T13:35:43", "percent_change": 0.0, "prev_day_close": 118.625}, {"option": "DELL261204C00450000", "bid": 3.8, "bid_size": 109.0, "ask": 6.8, "ask_size": 96.0, "iv": 0.9235, "open_interest": 66.0, "volume": 24.0, "delta": 0.1361, "gamma": 0.0026, "vega": 0.1985, "theta": -0.3184, "rho": 0.03, "theo": 5.0274, "change": 1.05, "open": 6.3, "high": 7.45, "low": 5.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T15:35:52", "percent_change": 24.4186, "prev_day_close": 5.25}, {"option": "DELL261204P00450000", "bid": 123.15, "bid_size": 5.0, "ask": 127.4, "ask_size": 5.0, "iv": 0.8958, "open_interest": 49.0, "volume": 8.0, "delta": -0.8711, "gamma": 0.0027, "vega": 0.1898, "theta": -0.3274, "rho": -0.1603, "theo": 125.5099, "change": -16.77, "open": 116.47, "high": 116.53, "low": 116.47, "tick": "up", "last_trade_price": 116.53, "last_trade_time": "2026-11-06T10:52:53", "percent_change": -12.5806, "prev_day_close": 123.125}, {"option": "DELL261204C00455000", "bid": 3.2, "bid_size": 67.0, "ask": 5.55, "ask_size": 25.0, "iv": 0.8971, "open_interest": 4.0, "volume": 1.0, "delta": 0.1266, "gamma": 0.0025, "vega": 0.1886, "theta": -0.3021, "rho": 0.0279, "theo": 4.5964, "change": 0.425, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:10:13", "percent_change": 10.4294, "prev_day_close": 4.84999990463257}, {"option": "DELL261204P00455000", "bid": 127.75, "bid_size": 7.0, "ask": 131.7, "ask_size": 5.0, "iv": 0.8866, "open_interest": 6.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0026, "vega": 0.1805, "theta": -0.3114, "rho": -0.1637, "theo": 130.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.25, "last_trade_time": "2026-11-05T12:49:03", "percent_change": 0.0, "prev_day_close": 127.649997711182}, {"option": "DELL261204C00460000", "bid": 3.45, "bid_size": 41.0, "ask": 4.75, "ask_size": 3.0, "iv": 0.897, "open_interest": 32.0, "volume": 2.0, "delta": 0.1176, "gamma": 0.0024, "vega": 0.1791, "theta": -0.2864, "rho": 0.0259, "theo": 4.203, "change": 1.83, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:14:08", "percent_change": 55.9633, "prev_day_close": 4.10000014305115}, {"option": "DELL261204P00460000", "bid": 132.65, "bid_size": 5.0, "ask": 136.65, "ask_size": 5.0, "iv": 0.883, "open_interest": 14.0, "volume": 9.0, "delta": -0.8901, "gamma": 0.0024, "vega": 0.1696, "theta": -0.2958, "rho": -0.1603, "theo": 134.7136, "change": -10.075, "open": 125.0, "high": 133.05, "low": 125.0, "tick": "up", "last_trade_price": 133.05, "last_trade_time": "2026-11-06T14:12:45", "percent_change": -7.0393, "prev_day_close": 132.324996948242}, {"option": "DELL261204C00465000", "bid": 2.79, "bid_size": 57.0, "ask": 4.65, "ask_size": 57.0, "iv": 0.9008, "open_interest": 8.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0022, "vega": 0.17, "theta": -0.2712, "rho": 0.0242, "theo": 3.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-05T09:34:34", "percent_change": 0.0, "prev_day_close": 3.76000010967255}, {"option": "DELL261204P00465000", "bid": 137.05, "bid_size": 7.0, "ask": 141.2, "ask_size": 5.0, "iv": 0.8733, "open_interest": 11.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0023, "vega": 0.1586, "theta": -0.281, "rho": -0.1532, "theo": 139.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.9, "last_trade_time": "2026-11-05T14:39:55", "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "DELL261204C00470000", "bid": 2.84, "bid_size": 35.0, "ask": 3.85, "ask_size": 7.0, "iv": 0.8972, "open_interest": 22.0, "volume": 7.0, "delta": 0.1015, "gamma": 0.0021, "vega": 0.1613, "theta": -0.2566, "rho": 0.0225, "theo": 3.5153, "change": 0.48, "open": 4.7, "high": 4.7, "low": 3.2, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T14:27:22", "percent_change": 16.7247, "prev_day_close": 3.47499990463257}, {"option": "DELL261204P00470000", "bid": 141.95, "bid_size": 5.0, "ask": 145.4, "ask_size": 5.0, "iv": 0.8678, "open_interest": 16.0, "volume": 1.0, "delta": -0.9068, "gamma": 0.0022, "vega": 0.1493, "theta": -0.267, "rho": -0.1473, "theo": 144.0661, "change": -8.1, "open": 143.95, "high": 143.95, "low": 143.95, "tick": "down", "last_trade_price": 143.95, "last_trade_time": "2026-11-06T14:19:31", "percent_change": -5.3272, "prev_day_close": 141.5}, {"option": "DELL261204C00475000", "bid": 2.5, "bid_size": 35.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.9296, "open_interest": 8.0, "volume": 2.0, "delta": 0.0942, "gamma": 0.002, "vega": 0.1526, "theta": -0.2426, "rho": 0.0209, "theo": 3.216, "change": -0.095, "open": 4.05, "high": 4.05, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T13:19:50", "percent_change": -3.29289, "prev_day_close": 3.25}, {"option": "DELL261204P00475000", "bid": 146.7, "bid_size": 3.0, "ask": 150.75, "ask_size": 5.0, "iv": 0.887, "open_interest": 31.0, "volume": 10.0, "delta": -0.9144, "gamma": 0.0021, "vega": 0.1413, "theta": -0.2533, "rho": -0.149, "theo": 148.7859, "change": -16.45, "open": 140.35, "high": 140.35, "low": 140.35, "tick": "up", "last_trade_price": 140.35, "last_trade_time": "2026-11-06T10:49:04", "percent_change": -10.4911, "prev_day_close": 146.175003051758}, {"option": "DELL261204C00480000", "bid": 2.25, "bid_size": 39.0, "ask": 3.45, "ask_size": 11.0, "iv": 0.9015, "open_interest": 18.0, "volume": 3.0, "delta": 0.0875, "gamma": 0.0019, "vega": 0.1443, "theta": -0.2293, "rho": 0.0194, "theo": 2.9434, "change": -0.14, "open": 3.3, "high": 3.3, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T13:34:28", "percent_change": -4.96454, "prev_day_close": 2.81500005722046}, {"option": "DELL261204P00480000", "bid": 151.45, "bid_size": 5.0, "ask": 155.3, "ask_size": 5.0, "iv": 0.8815, "open_interest": 22.0, "volume": 7.0, "delta": -0.9214, "gamma": 0.002, "vega": 0.1335, "theta": -0.2402, "rho": -0.1457, "theo": 153.529, "change": -6.5, "open": 149.0, "high": 155.05, "low": 147.65, "tick": "up", "last_trade_price": 155.05, "last_trade_time": "2026-11-06T13:09:00", "percent_change": -4.02352, "prev_day_close": 150.925003051758}, {"option": "DELL261204C00485000", "bid": 1.66, "bid_size": 100.0, "ask": 3.95, "ask_size": 48.0, "iv": 0.9165, "open_interest": 5.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0018, "vega": 0.1365, "theta": -0.2165, "rho": 0.018, "theo": 2.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:26:17", "percent_change": 0.0, "prev_day_close": 2.54000002145767}, {"option": "DELL261204P00485000", "bid": 156.0, "bid_size": 5.0, "ask": 160.4, "ask_size": 2.0, "iv": 0.8932, "open_interest": 26.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0019, "vega": 0.1213, "theta": -0.2276, "rho": -0.1334, "theo": 158.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.46, "last_trade_time": "2026-11-04T10:09:00", "percent_change": 0.0, "prev_day_close": 155.675003051758}, {"option": "DELL261204C00490000", "bid": 1.78, "bid_size": 16.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.9296, "open_interest": 125.0, "volume": 6.0, "delta": 0.0754, "gamma": 0.0017, "vega": 0.1291, "theta": -0.2044, "rho": 0.0168, "theo": 2.4679, "change": 0.565, "open": 3.1, "high": 3.1, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T11:23:28", "percent_change": 26.8409, "prev_day_close": 2.52499997615814}, {"option": "DELL261204P00490000", "bid": 161.0, "bid_size": 2.0, "ask": 165.05, "ask_size": 2.0, "iv": 0.8807, "open_interest": 23.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0018, "vega": 0.1129, "theta": -0.2159, "rho": -0.1267, "theo": 163.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.27, "last_trade_time": "2026-11-04T13:09:39", "percent_change": 0.0, "prev_day_close": 160.450004577637}, {"option": "DELL261204C00495000", "bid": 1.41, "bid_size": 88.0, "ask": 3.15, "ask_size": 62.0, "iv": 0.911, "open_interest": 3.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0016, "vega": 0.1219, "theta": -0.1928, "rho": 0.0156, "theo": 2.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T13:00:49", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "DELL261204P00495000", "bid": 165.55, "bid_size": 2.0, "ask": 169.6, "ask_size": 4.0, "iv": 0.8723, "open_interest": 32.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0017, "vega": 0.1061, "theta": -0.2046, "rho": -0.1262, "theo": 167.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.64, "last_trade_time": "2026-11-05T14:17:25", "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "DELL261204C00500000", "bid": 1.5, "bid_size": 49.0, "ask": 2.77, "ask_size": 45.0, "iv": 0.9155, "open_interest": 60.0, "volume": 4.0, "delta": 0.0649, "gamma": 0.0015, "vega": 0.115, "theta": -0.1819, "rho": 0.0144, "theo": 2.0726, "change": 0.85, "open": 2.8, "high": 2.8, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:54:31", "percent_change": 53.125, "prev_day_close": 2.04000002145767}, {"option": "DELL261204P00500000", "bid": 170.5, "bid_size": 5.0, "ask": 174.95, "ask_size": 2.0, "iv": 0.8832, "open_interest": 24.0, "volume": 1.0, "delta": -0.9451, "gamma": 0.0016, "vega": 0.101, "theta": -0.1939, "rho": -0.1284, "theo": 172.7489, "change": -9.4, "open": 171.5, "high": 171.5, "low": 171.5, "tick": "down", "last_trade_price": 171.5, "last_trade_time": "2026-11-06T13:35:10", "percent_change": -5.19624, "prev_day_close": 170.125}, {"option": "DELL261204C00505000", "bid": 1.2, "bid_size": 37.0, "ask": 2.69, "ask_size": 40.0, "iv": 0.9149, "open_interest": 58.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0014, "vega": 0.1085, "theta": -0.1715, "rho": 0.0134, "theo": 1.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:46:13", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "DELL261204P00505000", "bid": 175.2, "bid_size": 1.0, "ask": 179.65, "ask_size": 5.0, "iv": 0.8671, "open_interest": 15.0, "volume": 2.0, "delta": -0.95, "gamma": 0.0015, "vega": 0.0932, "theta": -0.1837, "rho": -0.1208, "theo": 177.5972, "change": -10.805, "open": 174.28, "high": 174.97, "low": 174.28, "tick": "up", "last_trade_price": 174.97, "last_trade_time": "2026-11-06T15:44:50", "percent_change": -5.81618, "prev_day_close": 174.925003051758}, {"option": "DELL261204C00510000", "bid": 1.02, "bid_size": 43.0, "ask": 2.48, "ask_size": 63.0, "iv": 0.9105, "open_interest": 24.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0014, "vega": 0.1023, "theta": -0.1615, "rho": 0.0124, "theo": 1.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T13:30:40", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "DELL261204P00510000", "bid": 180.1, "bid_size": 2.0, "ask": 184.5, "ask_size": 3.0, "iv": 0.8612, "open_interest": 6.0, "volume": 1.0, "delta": -0.9545, "gamma": 0.0014, "vega": 0.0829, "theta": -0.1734, "rho": -0.1039, "theo": 182.4671, "change": -10.76, "open": 179.84, "high": 179.84, "low": 179.84, "tick": "down", "last_trade_price": 179.84, "last_trade_time": "2026-11-06T15:44:50", "percent_change": -5.64533, "prev_day_close": 179.774993896484}, {"option": "DELL261204C00515000", "bid": 0.96, "bid_size": 6.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.9583, "open_interest": 16.0, "volume": 1.0, "delta": 0.0519, "gamma": 0.0013, "vega": 0.0965, "theta": -0.1522, "rho": 0.0116, "theo": 1.5996, "change": 0.415, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T12:28:04", "percent_change": 28.1356, "prev_day_close": 2.08500003814697}, {"option": "DELL261204P00515000", "bid": 185.25, "bid_size": 5.0, "ask": 189.4, "ask_size": 3.0, "iv": 0.8728, "open_interest": 5.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0014, "vega": 0.076, "theta": -0.1636, "rho": -0.0975, "theo": 187.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.04, "last_trade_time": "2026-11-03T12:26:19", "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "DELL261204C00520000", "bid": 0.57, "bid_size": 7.0, "ask": 2.51, "ask_size": 35.0, "iv": 0.9206, "open_interest": 62.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0012, "vega": 0.0909, "theta": -0.1434, "rho": 0.0107, "theo": 1.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T14:36:10", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DELL261204P00520000", "bid": 190.15, "bid_size": 5.0, "ask": 194.3, "ask_size": 5.0, "iv": 0.875, "open_interest": 8.0, "volume": 2.0, "delta": -0.9627, "gamma": 0.0013, "vega": 0.0713, "theta": -0.1542, "rho": -0.0979, "theo": 192.2487, "change": -18.975, "open": 181.5, "high": 181.5, "low": 181.5, "tick": "no_change", "last_trade_price": 181.5, "last_trade_time": "2026-11-06T10:14:15", "percent_change": -9.46502, "prev_day_close": 189.474998474121}, {"option": "DELL261204C00525000", "bid": 0.57, "bid_size": 1.0, "ask": 3.25, "ask_size": 54.0, "iv": 0.974, "open_interest": 28.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0011, "vega": 0.0856, "theta": -0.1352, "rho": 0.01, "theo": 1.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:05:13", "percent_change": 0.0, "prev_day_close": 2.84000000357628}, {"option": "DELL261204P00525000", "bid": 195.05, "bid_size": 5.0, "ask": 199.2, "ask_size": 3.0, "iv": 0.8332, "open_interest": 5.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0012, "vega": 0.0679, "theta": -0.1455, "rho": -0.0992, "theo": 197.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.02, "last_trade_time": "2026-11-05T15:02:28", "percent_change": 0.0, "prev_day_close": 194.599998474121}, {"option": "DELL261204C00530000", "bid": 0.63, "bid_size": 5.0, "ask": 2.99, "ask_size": 69.0, "iv": 0.9771, "open_interest": 40.0, "volume": 5.0, "delta": 0.0416, "gamma": 0.0011, "vega": 0.0807, "theta": -0.1273, "rho": 0.0093, "theo": 1.2425, "change": 1.5, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:32:02", "percent_change": 93.75, "prev_day_close": 2.51499995589256}, {"option": "DELL261204P00530000", "bid": 199.95, "bid_size": 5.0, "ask": 204.1, "ask_size": 5.0, "iv": 0.8398, "open_interest": 6.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0011, "vega": 0.0625, "theta": -0.1372, "rho": -0.093, "theo": 202.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.85, "last_trade_time": "2026-11-04T15:59:46", "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "DELL261204C00535000", "bid": 0.44, "bid_size": 5.0, "ask": 3.15, "ask_size": 61.0, "iv": 0.993, "open_interest": 7.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.001, "vega": 0.0761, "theta": -0.12, "rho": 0.0086, "theo": 1.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T09:33:04", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "DELL261204P00535000", "bid": 204.9, "bid_size": 5.0, "ask": 209.0, "ask_size": 5.0, "iv": 0.8232, "open_interest": 2.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.001, "vega": 0.0529, "theta": -0.1284, "rho": -0.0712, "theo": 206.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.33, "last_trade_time": "2026-11-05T10:34:41", "percent_change": 0.0, "prev_day_close": 204.274993896484}, {"option": "DELL261204C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.07, "open_interest": 44.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0009, "vega": 0.0718, "theta": -0.1131, "rho": 0.008, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-04T14:17:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DELL261204P00540000", "bid": 209.8, "bid_size": 2.0, "ask": 214.0, "ask_size": 2.0, "iv": 0.8364, "open_interest": 2.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.001, "vega": 0.0467, "theta": -0.1193, "rho": -0.0658, "theo": 211.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.54, "last_trade_time": "2026-11-02T15:06:12", "percent_change": 0.0, "prev_day_close": 209.375}, {"option": "DELL261204C00545000", "bid": 0.39, "bid_size": 67.0, "ask": 3.05, "ask_size": 65.0, "iv": 1.0147, "open_interest": 7.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0009, "vega": 0.0676, "theta": -0.1066, "rho": 0.0075, "theo": 0.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T11:43:49", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "DELL261204P00545000", "bid": 214.75, "bid_size": 5.0, "ask": 218.85, "ask_size": 5.0, "iv": 0.8253, "open_interest": 3.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0009, "vega": 0.0437, "theta": -0.1107, "rho": -0.0653, "theo": 216.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.7, "last_trade_time": "2026-10-29T09:41:40", "percent_change": 0.0, "prev_day_close": 214.300003051758}, {"option": "DELL261204C00550000", "bid": 0.33, "bid_size": 79.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.9619, "open_interest": 26.0, "volume": 2.0, "delta": 0.0312, "gamma": 0.0008, "vega": 0.0637, "theta": -0.1004, "rho": 0.0069, "theo": 0.8963, "change": -0.6, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:38:31", "percent_change": -40.0, "prev_day_close": 1.05500000715256}, {"option": "DELL261204P00550000", "bid": 219.7, "bid_size": 1.0, "ask": 223.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0008, "vega": 0.0417, "theta": -0.1027, "rho": -0.0662, "theo": 221.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.49, "last_trade_time": "2026-11-04T10:41:49", "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "DELL261204C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 38.0, "iv": 1.0157, "open_interest": 7.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0008, "vega": 0.06, "theta": -0.0947, "rho": 0.0065, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T14:29:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DELL261204P00555000", "bid": 224.65, "bid_size": 2.0, "ask": 228.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9826, "gamma": 0.0008, "vega": 0.0392, "theta": -0.0953, "rho": -0.0645, "theo": 226.7826, "change": -23.565, "open": 211.51, "high": 211.51, "low": 211.51, "tick": "up", "last_trade_price": 211.51, "last_trade_time": "2026-11-06T09:59:22", "percent_change": -10.0245, "prev_day_close": 224.199996948242}, {"option": "DELL261204C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 57.0, "iv": 1.027, "open_interest": 43.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0007, "vega": 0.0565, "theta": -0.0892, "rho": 0.006, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T14:21:53", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DELL261204P00560000", "bid": 229.6, "bid_size": 5.0, "ask": 233.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0007, "vega": 0.0346, "theta": -0.0882, "rho": -0.0494, "theo": 231.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.175003051758}, {"option": "DELL261204C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1434, "open_interest": 1.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0007, "vega": 0.0533, "theta": -0.0841, "rho": 0.0056, "theo": 0.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-28T09:31:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DELL261204P00565000", "bid": 234.55, "bid_size": 2.0, "ask": 238.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0007, "vega": 0.0274, "theta": -0.0805, "rho": -0.0363, "theo": 236.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.125}, {"option": "DELL261204C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 1.0647, "open_interest": 11.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0006, "vega": 0.0503, "theta": -0.0793, "rho": 0.0052, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T10:11:25", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DELL261204P00570000", "bid": 239.55, "bid_size": 2.0, "ask": 243.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0236, "theta": -0.0729, "rho": -0.0359, "theo": 241.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.9, "last_trade_time": "2026-11-02T09:46:04", "percent_change": 0.0, "prev_day_close": 239.099998474121}, {"option": "DELL261204C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 2.0, "iv": 1.1147, "open_interest": 14.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0006, "vega": 0.0474, "theta": -0.0748, "rho": 0.0049, "theo": 0.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T12:33:49", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261204P00575000", "bid": 244.5, "bid_size": 2.0, "ask": 248.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0006, "vega": 0.0222, "theta": -0.0659, "rho": -0.036, "theo": 246.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.074996948242}, {"option": "DELL261204C00580000", "bid": 0.1, "bid_size": 1.0, "ask": 4.75, "ask_size": 1.0, "iv": 1.1831, "open_interest": 4.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0006, "vega": 0.0446, "theta": -0.0706, "rho": 0.0046, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-03T12:56:46", "percent_change": 0.0, "prev_day_close": 2.42500000074506}, {"option": "DELL261204P00580000", "bid": 249.5, "bid_size": 3.0, "ask": 253.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0005, "vega": 0.0212, "theta": -0.0592, "rho": -0.0365, "theo": 251.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.074996948242}, {"option": "DELL261204C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.1896, "open_interest": 2.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0005, "vega": 0.0421, "theta": -0.0666, "rho": 0.0042, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T12:35:37", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DELL261204P00585000", "bid": 254.5, "bid_size": 3.0, "ask": 258.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0004, "vega": 0.0201, "theta": -0.0531, "rho": -0.0356, "theo": 256.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.074996948242}, {"option": "DELL261204C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.203, "open_interest": 20.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0005, "vega": 0.0397, "theta": -0.0629, "rho": 0.004, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:35:08", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DELL261204P00590000", "bid": 259.5, "bid_size": 3.0, "ask": 263.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0004, "vega": 0.0183, "theta": -0.0476, "rho": -0.0255, "theo": 261.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.899993896484}, {"option": "DELL261204C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 4.65, "ask_size": 1.0, "iv": 1.2139, "open_interest": 6.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.0375, "theta": -0.0594, "rho": 0.0037, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T13:32:50", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DELL261204P00595000", "bid": 264.5, "bid_size": 3.0, "ask": 268.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0004, "vega": 0.0134, "theta": -0.0425, "rho": -0.017, "theo": 266.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.074996948242}, {"option": "DELL261204C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 39.0, "iv": 1.1176, "open_interest": 18.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0004, "vega": 0.0354, "theta": -0.0561, "rho": 0.0035, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T13:47:29", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "DELL261204P00600000", "bid": 269.5, "bid_size": 3.0, "ask": 273.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.01, "theta": -0.0376, "rho": -0.0154, "theo": 271.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.074996948242}, {"option": "DELL261204C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0004, "vega": 0.0334, "theta": -0.053, "rho": 0.0032, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 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": "DELL261204P00605000", "bid": 274.5, "bid_size": 3.0, "ask": 278.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0003, "vega": 0.0093, "theta": -0.033, "rho": -0.0152, "theo": 276.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.875}, {"option": "DELL261204C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.2478, "open_interest": 31.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0004, "vega": 0.0316, "theta": -0.0501, "rho": 0.003, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:49:59", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "DELL261204P00610000", "bid": 279.5, "bid_size": 3.0, "ask": 283.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0288, "rho": -0.0154, "theo": 281.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.875}, {"option": "DELL261204C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0004, "vega": 0.0298, "theta": -0.0474, "rho": 0.0028, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "DELL261204P00615000", "bid": 284.5, "bid_size": 3.0, "ask": 288.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0248, "rho": -0.0156, "theo": 286.5588, "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": 284.074996948242}, {"option": "DELL261204C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2704, "open_interest": 12.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0004, "vega": 0.0282, "theta": -0.0449, "rho": 0.0027, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-03T10:15:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DELL261204P00620000", "bid": 289.5, "bid_size": 3.0, "ask": 293.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.008, "theta": -0.0212, "rho": -0.0152, "theo": 291.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.074996948242}, {"option": "DELL261204C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0003, "vega": 0.0266, "theta": -0.0425, "rho": 0.0025, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 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": "DELL261204P00625000", "bid": 294.5, "bid_size": 3.0, "ask": 298.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0178, "rho": -0.0103, "theo": 296.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.074996948242}, {"option": "DELL261204C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 1.2924, "open_interest": 2.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0003, "vega": 0.0252, "theta": -0.0402, "rho": 0.0023, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T12:48:32", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "DELL261204P00630000", "bid": 299.5, "bid_size": 3.0, "ask": 303.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0153, "rho": -0.0052, "theo": 301.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.074996948242}, {"option": "DELL261204C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 2.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0003, "vega": 0.0239, "theta": -0.0381, "rho": 0.0022, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DELL261204P00635000", "bid": 304.5, "bid_size": 3.0, "ask": 308.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0133, "rho": -0.0047, "theo": 306.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.074996948242}, {"option": "DELL261204C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 5.0, "iv": 1.2054, "open_interest": 11.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0003, "vega": 0.0226, "theta": -0.0361, "rho": 0.0021, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-10-27T11:42:25", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DELL261204P00640000", "bid": 309.5, "bid_size": 3.0, "ask": 313.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0115, "rho": -0.0046, "theo": 311.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.074996948242}, {"option": "DELL261204C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3257, "open_interest": 1.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0342, "rho": 0.0019, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T13:08:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DELL261204P00645000", "bid": 314.5, "bid_size": 3.0, "ask": 318.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0099, "rho": -0.0047, "theo": 316.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.875}, {"option": "DELL261204C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3374, "open_interest": 21.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0325, "rho": 0.0018, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-30T15:42:24", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DELL261204P00650000", "bid": 319.5, "bid_size": 3.0, "ask": 323.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0083, "rho": -0.0047, "theo": 321.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.55, "last_trade_time": "2026-10-26T10:11:57", "percent_change": 0.0, "prev_day_close": 319.074996948242}, {"option": "DELL261204C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0293, "rho": 0.0016, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DELL261204P00660000", "bid": 329.5, "bid_size": 3.0, "ask": 333.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0054, "rho": -0.0046, "theo": 331.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.074996948242}, {"option": "DELL261204C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 27.0, "iv": 1.2688, "open_interest": 5.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0264, "rho": 0.0014, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261204P00670000", "bid": 339.5, "bid_size": 3.0, "ask": 343.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0017, "theta": -0.0033, "rho": -0.0019, "theo": 341.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.074996948242}, {"option": "DELL261204C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.4025, "open_interest": 25.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0148, "theta": -0.0239, "rho": 0.0013, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-29T15:44:34", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DELL261204P00680000", "bid": 349.5, "bid_size": 3.0, "ask": 353.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": -0.0009, "theo": 351.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.074996948242}, {"option": "DELL261204C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 38.0, "iv": 1.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0216, "rho": 0.0011, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 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": "DELL261204P00690000", "bid": 359.5, "bid_size": 3.0, "ask": 363.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": -0.0009, "theo": 361.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.074996948242}, {"option": "DELL261204C00700000", "bid": 0.02, "bid_size": 9.0, "ask": 0.32, "ask_size": 10.0, "iv": 1.0309, "open_interest": 8.0, "volume": 17.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0196, "rho": 0.001, "theo": 0.1123, "change": 0.11, "open": 0.65, "high": 0.65, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:51:18", "percent_change": 84.6154, "prev_day_close": 0.169999996200204}, {"option": "DELL261204P00700000", "bid": 369.5, "bid_size": 3.0, "ask": 373.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": -0.0009, "theo": 371.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.4, "last_trade_time": "2026-10-30T15:25:55", "percent_change": 0.0, "prev_day_close": 369.074996948242}, {"option": "DELL261211C00165000", "bid": 163.2, "bid_size": 7.0, "ask": 167.5, "ask_size": 1.0, "iv": 1.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0004, "vega": 0.0483, "theta": -0.0794, "rho": 0.1504, "theo": 165.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.75}, {"option": "DELL261211P00165000", "bid": 0.15, "bid_size": 104.0, "ask": 1.78, "ask_size": 79.0, "iv": 1.1884, "open_interest": 0.0, "volume": 2.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.0483, "theta": -0.0795, "rho": -0.0066, "theo": 0.9615, "change": 1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:29:43", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "DELL261211C00170000", "bid": 158.55, "bid_size": 6.0, "ask": 162.7, "ask_size": 1.0, "iv": 1.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.0552, "theta": -0.09, "rho": 0.154, "theo": 160.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.924995422363}, {"option": "DELL261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 24.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0004, "vega": 0.0553, "theta": -0.0901, "rho": -0.0077, "theo": 1.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "DELL261211C00175000", "bid": 153.6, "bid_size": 7.0, "ask": 157.9, "ask_size": 1.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0005, "vega": 0.0627, "theta": -0.1014, "rho": 0.1574, "theo": 155.6605, "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": 158.074996948242}, {"option": "DELL261211P00175000", "bid": 0.06, "bid_size": 98.0, "ask": 2.51, "ask_size": 25.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0005, "vega": 0.0628, "theta": -0.1016, "rho": -0.009, "theo": 1.342, "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": 1.28499995172024}, {"option": "DELL261211C00180000", "bid": 148.95, "bid_size": 7.0, "ask": 152.75, "ask_size": 5.0, "iv": 1.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0006, "vega": 0.0708, "theta": -0.1139, "rho": 0.1606, "theo": 150.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "DELL261211P00180000", "bid": 0.37, "bid_size": 86.0, "ask": 2.69, "ask_size": 27.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0006, "vega": 0.0708, "theta": -0.1141, "rho": -0.0104, "theo": 1.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DELL261211C00185000", "bid": 144.15, "bid_size": 2.0, "ask": 148.05, "ask_size": 5.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0007, "vega": 0.0796, "theta": -0.1272, "rho": 0.1637, "theo": 146.2022, "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": 148.574996948242}, {"option": "DELL261211P00185000", "bid": 0.13, "bid_size": 124.0, "ask": 2.94, "ask_size": 28.0, "iv": 1.1033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0007, "vega": 0.0798, "theta": -0.1274, "rho": -0.012, "theo": 1.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499998129904}, {"option": "DELL261211C00190000", "bid": 139.5, "bid_size": 6.0, "ask": 143.35, "ask_size": 5.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0008, "vega": 0.0892, "theta": -0.1414, "rho": 0.1665, "theo": 141.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.875}, {"option": "DELL261211P00190000", "bid": 0.25, "bid_size": 108.0, "ask": 3.3, "ask_size": 30.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0008, "vega": 0.0893, "theta": -0.1417, "rho": -0.0138, "theo": 2.1439, "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": 1.65000005066395}, {"option": "DELL261211C00195000", "bid": 134.85, "bid_size": 6.0, "ask": 138.75, "ask_size": 3.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0008, "vega": 0.0992, "theta": -0.1565, "rho": 0.1692, "theo": 136.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.200004577637}, {"option": "DELL261211P00195000", "bid": 0.81, "bid_size": 96.0, "ask": 3.2, "ask_size": 18.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0008, "vega": 0.0993, "theta": -0.1568, "rho": -0.0158, "theo": 2.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86499997973442}, {"option": "DELL261211C00200000", "bid": 130.25, "bid_size": 7.0, "ask": 134.15, "ask_size": 3.0, "iv": 1.1233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.001, "vega": 0.11, "theta": -0.1724, "rho": 0.1715, "theo": 132.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "DELL261211P00200000", "bid": 1.61, "bid_size": 74.0, "ask": 3.5, "ask_size": 18.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.001, "vega": 0.1101, "theta": -0.1727, "rho": -0.0178, "theo": 2.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "DELL261211C00205000", "bid": 125.75, "bid_size": 1.0, "ask": 129.55, "ask_size": 5.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.001, "vega": 0.1214, "theta": -0.189, "rho": 0.1737, "theo": 127.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.050003051758}, {"option": "DELL261211P00205000", "bid": 2.44, "bid_size": 97.0, "ask": 4.0, "ask_size": 60.0, "iv": 1.1005, "open_interest": 0.0, "volume": 1.0, "delta": -0.0602, "gamma": 0.0011, "vega": 0.1215, "theta": -0.1894, "rho": -0.0202, "theo": 3.3014, "change": 2.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:25:04", "percent_change": 0.0, "prev_day_close": 3.03000009059906}, {"option": "DELL261211C00210000", "bid": 121.25, "bid_size": 6.0, "ask": 125.1, "ask_size": 5.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0012, "vega": 0.1332, "theta": -0.2064, "rho": 0.1756, "theo": 123.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "DELL261211P00210000", "bid": 2.52, "bid_size": 111.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0012, "vega": 0.1335, "theta": -0.2068, "rho": -0.023, "theo": 3.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "DELL261211C00215000", "bid": 116.75, "bid_size": 6.0, "ask": 120.7, "ask_size": 5.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0013, "vega": 0.1457, "theta": -0.2243, "rho": 0.1772, "theo": 118.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.174999237061}, {"option": "DELL261211P00215000", "bid": 3.25, "bid_size": 60.0, "ask": 5.25, "ask_size": 23.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0013, "vega": 0.1459, "theta": -0.2249, "rho": -0.0256, "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": 4.30000007152557}, {"option": "DELL261211C00220000", "bid": 112.4, "bid_size": 6.0, "ask": 116.35, "ask_size": 5.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0014, "vega": 0.1586, "theta": -0.2428, "rho": 0.1786, "theo": 114.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "DELL261211P00220000", "bid": 3.45, "bid_size": 125.0, "ask": 5.2, "ask_size": 7.0, "iv": 1.0449, "open_interest": 0.0, "volume": 7.0, "delta": -0.0853, "gamma": 0.0014, "vega": 0.1588, "theta": -0.2434, "rho": -0.0287, "theo": 4.9105, "change": 4.8, "open": 3.5, "high": 4.8, "low": 3.5, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T15:57:22", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DELL261211C00225000", "bid": 108.1, "bid_size": 6.0, "ask": 112.3, "ask_size": 5.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0015, "vega": 0.1718, "theta": -0.2617, "rho": 0.1797, "theo": 110.0901, "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": 112.349998474121}, {"option": "DELL261211P00225000", "bid": 4.5, "bid_size": 48.0, "ask": 6.7, "ask_size": 25.0, "iv": 1.0775, "open_interest": 0.0, "volume": 2.0, "delta": -0.095, "gamma": 0.0015, "vega": 0.1721, "theta": -0.2624, "rho": -0.0322, "theo": 5.5638, "change": 5.15, "open": 4.44, "high": 5.15, "low": 4.44, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T15:14:45", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "DELL261211C00230000", "bid": 103.65, "bid_size": 7.0, "ask": 108.2, "ask_size": 1.0, "iv": 1.0746, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0017, "vega": 0.1855, "theta": -0.281, "rho": 0.1805, "theo": 105.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "DELL261211P00230000", "bid": 4.85, "bid_size": 84.0, "ask": 7.35, "ask_size": 19.0, "iv": 1.0581, "open_interest": 0.0, "volume": 2.0, "delta": -0.1055, "gamma": 0.0017, "vega": 0.1857, "theta": -0.2818, "rho": -0.0354, "theo": 6.283, "change": 5.06, "open": 5.06, "high": 5.06, "low": 5.06, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-06T10:33:01", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "DELL261211C00235000", "bid": 99.55, "bid_size": 7.0, "ask": 104.0, "ask_size": 6.0, "iv": 1.0729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0018, "vega": 0.1994, "theta": -0.3004, "rho": 0.181, "theo": 101.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.975002288818}, {"option": "DELL261211P00235000", "bid": 5.55, "bid_size": 70.0, "ask": 8.4, "ask_size": 32.0, "iv": 1.0562, "open_interest": 0.0, "volume": 1.0, "delta": -0.1166, "gamma": 0.0018, "vega": 0.1997, "theta": -0.3013, "rho": -0.0392, "theo": 7.0702, "change": 5.47, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-06T10:07:58", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "DELL261211C00240000", "bid": 95.95, "bid_size": 5.0, "ask": 99.8, "ask_size": 5.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.002, "vega": 0.2134, "theta": -0.3199, "rho": 0.1812, "theo": 97.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "DELL261211P00240000", "bid": 6.1, "bid_size": 115.0, "ask": 9.3, "ask_size": 55.0, "iv": 1.0433, "open_interest": 0.0, "volume": 1.0, "delta": -0.1285, "gamma": 0.002, "vega": 0.2135, "theta": -0.3209, "rho": -0.0434, "theo": 7.9289, "change": 6.3, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T09:37:20", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "DELL261211C00245000", "bid": 91.45, "bid_size": 7.0, "ask": 95.85, "ask_size": 3.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0021, "vega": 0.2276, "theta": -0.3394, "rho": 0.1811, "theo": 93.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "DELL261211P00245000", "bid": 7.35, "bid_size": 59.0, "ask": 10.5, "ask_size": 36.0, "iv": 1.05, "open_interest": 0.0, "volume": 2.0, "delta": -0.1411, "gamma": 0.0021, "vega": 0.2279, "theta": -0.3405, "rho": -0.0474, "theo": 8.8639, "change": 7.38, "open": 6.95, "high": 7.38, "low": 6.95, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-11-06T10:33:01", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "DELL261211C00250000", "bid": 87.55, "bid_size": 5.0, "ask": 91.85, "ask_size": 5.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0022, "vega": 0.2418, "theta": -0.3587, "rho": 0.1807, "theo": 89.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7250022888184}, {"option": "DELL261211P00250000", "bid": 8.75, "bid_size": 84.0, "ask": 10.85, "ask_size": 22.0, "iv": 1.0376, "open_interest": 0.0, "volume": 2.0, "delta": -0.1544, "gamma": 0.0022, "vega": 0.2422, "theta": -0.3599, "rho": -0.0518, "theo": 9.8771, "change": 8.69, "open": 8.69, "high": 8.69, "low": 8.69, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-11-06T12:16:11", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "DELL261211C00260000", "bid": 79.85, "bid_size": 4.0, "ask": 84.2, "ask_size": 5.0, "iv": 1.037, "open_interest": 2.0, "volume": 2.0, "delta": 0.8176, "gamma": 0.0025, "vega": 0.2697, "theta": -0.3963, "rho": 0.1791, "theo": 81.812, "change": 14.425, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "no_change", "last_trade_price": 90.0, "last_trade_time": "2026-11-06T09:34:20", "percent_change": 19.087, "prev_day_close": 84.0750007629394}, {"option": "DELL261211P00260000", "bid": 11.0, "bid_size": 80.0, "ask": 13.55, "ask_size": 17.0, "iv": 1.0328, "open_interest": 9.0, "volume": 3.0, "delta": -0.1832, "gamma": 0.0025, "vega": 0.2702, "theta": -0.3977, "rho": -0.0615, "theo": 12.1519, "change": -2.325, "open": 10.12, "high": 11.95, "low": 10.12, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-06T13:36:28", "percent_change": -16.2872, "prev_day_close": 11.8000001907349}, {"option": "DELL261211C00265000", "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": "DELL261211P00265000", "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": "DELL261211C00270000", "bid": 73.15, "bid_size": 5.0, "ask": 76.35, "ask_size": 5.0, "iv": 1.0256, "open_interest": 1.0, "volume": 1.0, "delta": 0.7864, "gamma": 0.0028, "vega": 0.2968, "theta": -0.4316, "rho": 0.1762, "theo": 74.4728, "change": 8.44, "open": 77.69, "high": 77.69, "low": 77.69, "tick": "up", "last_trade_price": 77.69, "last_trade_time": "2026-11-06T12:36:26", "percent_change": 12.1877, "prev_day_close": 76.5750007629394}, {"option": "DELL261211P00270000", "bid": 13.3, "bid_size": 91.0, "ask": 16.0, "ask_size": 31.0, "iv": 1.012, "open_interest": 2.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0028, "vega": 0.2971, "theta": -0.4332, "rho": -0.0719, "theo": 14.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-11-05T12:21:43", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "DELL261211C00275000", "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": "DELL261211P00275000", "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": "DELL261211C00280000", "bid": 66.2, "bid_size": 5.0, "ask": 69.35, "ask_size": 5.0, "iv": 1.0171, "open_interest": 1.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0031, "vega": 0.3221, "theta": -0.4637, "rho": 0.1723, "theo": 67.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-11-05T10:55:24", "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "DELL261211P00280000", "bid": 16.3, "bid_size": 81.0, "ask": 19.25, "ask_size": 13.0, "iv": 1.0049, "open_interest": 78.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0031, "vega": 0.3225, "theta": -0.4656, "rho": -0.0826, "theo": 17.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.84, "last_trade_time": "2026-11-05T15:08:47", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "DELL261211C00285000", "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": "DELL261211P00285000", "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": "DELL261211C00290000", "bid": 59.5, "bid_size": 6.0, "ask": 62.75, "ask_size": 6.0, "iv": 1.0006, "open_interest": 1.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0033, "vega": 0.3448, "theta": -0.4917, "rho": 0.1673, "theo": 60.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.05, "last_trade_time": "2026-11-02T14:08:12", "percent_change": 0.0, "prev_day_close": 62.9250011444092}, {"option": "DELL261211P00290000", "bid": 19.6, "bid_size": 52.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.9894, "open_interest": 28.0, "volume": 3.0, "delta": -0.2842, "gamma": 0.0034, "vega": 0.3455, "theta": -0.4939, "rho": -0.0945, "theo": 21.1481, "change": -3.1, "open": 20.61, "high": 20.8, "low": 20.61, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-06T14:49:46", "percent_change": -12.9707, "prev_day_close": 20.3499994277954}, {"option": "DELL261211C00295000", "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": "DELL261211P00295000", "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": "DELL261211C00300000", "bid": 53.3, "bid_size": 7.0, "ask": 56.55, "ask_size": 11.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0036, "vega": 0.3647, "theta": -0.5148, "rho": 0.1613, "theo": 54.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "DELL261211P00300000", "bid": 23.25, "bid_size": 104.0, "ask": 26.1, "ask_size": 47.0, "iv": 0.9762, "open_interest": 77.0, "volume": 18.0, "delta": -0.3219, "gamma": 0.0036, "vega": 0.3651, "theta": -0.5173, "rho": -0.1066, "theo": 24.9246, "change": -3.775, "open": 18.95, "high": 25.3, "low": 18.83, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-06T14:11:34", "percent_change": -13.4222, "prev_day_close": 23.8249998092651}, {"option": "DELL261211C00305000", "bid": 50.45, "bid_size": 10.0, "ask": 53.6, "ask_size": 19.0, "iv": 0.9846, "open_interest": 15.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0037, "vega": 0.3733, "theta": -0.5244, "rho": 0.158, "theo": 51.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-11-05T13:03:52", "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "DELL261211P00305000", "bid": 26.0, "bid_size": 72.0, "ask": 27.95, "ask_size": 6.0, "iv": 0.9782, "open_interest": 20.0, "volume": 8.0, "delta": -0.3414, "gamma": 0.0037, "vega": 0.3735, "theta": -0.5271, "rho": -0.1134, "theo": 26.9631, "change": -2.85, "open": 20.56, "high": 27.25, "low": 20.49, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-11-06T13:58:40", "percent_change": -9.46844, "prev_day_close": 25.625}, {"option": "DELL261211C00310000", "bid": 47.55, "bid_size": 39.0, "ask": 50.7, "ask_size": 22.0, "iv": 0.9779, "open_interest": 1.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0038, "vega": 0.381, "theta": -0.5326, "rho": 0.1546, "theo": 48.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-11-05T12:57:26", "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "DELL261211P00310000", "bid": 27.35, "bid_size": 80.0, "ask": 30.15, "ask_size": 7.0, "iv": 0.9635, "open_interest": 2.0, "volume": 1.0, "delta": -0.3611, "gamma": 0.0038, "vega": 0.3813, "theta": -0.5354, "rho": -0.1191, "theo": 29.1057, "change": -6.425, "open": 26.55, "high": 26.55, "low": 26.55, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T11:33:36", "percent_change": -19.4845, "prev_day_close": 28.0750007629395}, {"option": "DELL261211C00315000", "bid": 44.9, "bid_size": 8.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0038, "vega": 0.3877, "theta": -0.5393, "rho": 0.1508, "theo": 46.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "DELL261211P00315000", "bid": 30.6, "bid_size": 6.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0039, "vega": 0.388, "theta": -0.5423, "rho": -0.125, "theo": 31.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3250007629394}, {"option": "DELL261211C00320000", "bid": 42.1, "bid_size": 52.0, "ask": 44.95, "ask_size": 26.0, "iv": 0.9623, "open_interest": 10.0, "volume": 12.0, "delta": 0.6004, "gamma": 0.0039, "vega": 0.3934, "theta": -0.5446, "rho": 0.147, "theo": 43.5456, "change": 3.3, "open": 49.45, "high": 49.45, "low": 42.51, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-06T15:58:32", "percent_change": 8.22943, "prev_day_close": 44.7250003814697}, {"option": "DELL261211P00320000", "bid": 32.4, "bid_size": 20.0, "ask": 34.85, "ask_size": 15.0, "iv": 0.9683, "open_interest": 27.0, "volume": 3.0, "delta": -0.4015, "gamma": 0.004, "vega": 0.3936, "theta": -0.5477, "rho": -0.1316, "theo": 33.7114, "change": -11.72, "open": 26.13, "high": 26.13, "low": 26.13, "tick": "down", "last_trade_price": 26.13, "last_trade_time": "2026-11-06T09:42:42", "percent_change": -30.9643, "prev_day_close": 32.4500007629394}, {"option": "DELL261211C00325000", "bid": 39.65, "bid_size": 84.0, "ask": 42.3, "ask_size": 19.0, "iv": 0.9572, "open_interest": 17.0, "volume": 7.0, "delta": 0.5801, "gamma": 0.004, "vega": 0.3981, "theta": -0.5483, "rho": 0.1431, "theo": 41.0071, "change": 3.6, "open": 39.95, "high": 41.0, "low": 39.9, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T15:55:08", "percent_change": 9.62567, "prev_day_close": 42.5249996185303}, {"option": "DELL261211P00325000", "bid": 35.35, "bid_size": 6.0, "ask": 37.25, "ask_size": 13.0, "iv": 0.9589, "open_interest": 10.0, "volume": 2.0, "delta": -0.4219, "gamma": 0.004, "vega": 0.3982, "theta": -0.5516, "rho": -0.1384, "theo": 36.1622, "change": -5.18, "open": 32.96, "high": 34.77, "low": 32.96, "tick": "up", "last_trade_price": 34.77, "last_trade_time": "2026-11-06T15:18:04", "percent_change": -12.9662, "prev_day_close": 34.7999992370606}, {"option": "DELL261211C00330000", "bid": 37.6, "bid_size": 7.0, "ask": 40.3, "ask_size": 74.0, "iv": 0.9596, "open_interest": 10.0, "volume": 12.0, "delta": 0.5597, "gamma": 0.004, "vega": 0.4017, "theta": -0.5506, "rho": 0.1389, "theo": 38.5702, "change": 4.675, "open": 48.17, "high": 48.17, "low": 38.5, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T15:36:55", "percent_change": 13.2343, "prev_day_close": 39.625}, {"option": "DELL261211P00330000", "bid": 37.5, "bid_size": 21.0, "ask": 40.1, "ask_size": 18.0, "iv": 0.9558, "open_interest": 14.0, "volume": 1.0, "delta": -0.4423, "gamma": 0.0041, "vega": 0.4017, "theta": -0.5541, "rho": -0.1434, "theo": 38.6988, "change": -5.485, "open": 37.09, "high": 37.09, "low": 37.09, "tick": "up", "last_trade_price": 37.09, "last_trade_time": "2026-11-06T15:18:04", "percent_change": -12.8831, "prev_day_close": 37.25}, {"option": "DELL261211C00335000", "bid": 35.35, "bid_size": 7.0, "ask": 37.95, "ask_size": 36.0, "iv": 0.9588, "open_interest": 13.0, "volume": 4.0, "delta": 0.5393, "gamma": 0.0041, "vega": 0.4042, "theta": -0.5514, "rho": 0.1347, "theo": 36.2358, "change": 3.72, "open": 41.0, "high": 41.0, "low": 34.6, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-11-06T14:15:03", "percent_change": 11.2217, "prev_day_close": 37.6749992370606}, {"option": "DELL261211P00335000", "bid": 39.5, "bid_size": 99.0, "ask": 42.95, "ask_size": 31.0, "iv": 0.9454, "open_interest": 27.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0041, "vega": 0.4042, "theta": -0.5551, "rho": -0.15, "theo": 41.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-05T15:57:26", "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "DELL261211C00340000", "bid": 32.55, "bid_size": 41.0, "ask": 35.75, "ask_size": 36.0, "iv": 0.9477, "open_interest": 2.0, "volume": 7.0, "delta": 0.5189, "gamma": 0.0041, "vega": 0.4057, "theta": -0.5506, "rho": 0.1304, "theo": 34.002, "change": 5.32, "open": 39.98, "high": 39.98, "low": 33.2, "tick": "up", "last_trade_price": 35.67, "last_trade_time": "2026-11-06T15:19:20", "percent_change": 17.5288, "prev_day_close": 35.3250007629394}, {"option": "DELL261211P00340000", "bid": 42.2, "bid_size": 83.0, "ask": 45.35, "ask_size": 13.0, "iv": 0.9358, "open_interest": 26.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0042, "vega": 0.4057, "theta": -0.5546, "rho": -0.157, "theo": 44.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-04T15:45:03", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "DELL261211C00345000", "bid": 30.45, "bid_size": 44.0, "ask": 33.5, "ask_size": 28.0, "iv": 0.9418, "open_interest": 1.0, "volume": 3.0, "delta": 0.4987, "gamma": 0.0042, "vega": 0.4062, "theta": -0.5486, "rho": 0.1261, "theo": 31.8885, "change": 4.395, "open": 33.3, "high": 33.42, "low": 33.3, "tick": "up", "last_trade_price": 33.42, "last_trade_time": "2026-11-06T15:19:20", "percent_change": 15.1421, "prev_day_close": 32.9499988555908}, {"option": "DELL261211P00345000", "bid": 45.1, "bid_size": 76.0, "ask": 48.25, "ask_size": 11.0, "iv": 0.9319, "open_interest": 21.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0042, "vega": 0.4058, "theta": -0.5526, "rho": -0.1625, "theo": 46.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-11-04T15:45:03", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "DELL261211C00350000", "bid": 28.4, "bid_size": 57.0, "ask": 31.55, "ask_size": 71.0, "iv": 0.9383, "open_interest": 15.0, "volume": 2.0, "delta": 0.4785, "gamma": 0.0042, "vega": 0.4055, "theta": -0.5451, "rho": 0.1216, "theo": 29.8522, "change": 7.51, "open": 36.53, "high": 36.53, "low": 34.71, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-11-06T10:08:01", "percent_change": 27.6103, "prev_day_close": 30.8000001907349}, {"option": "DELL261211P00350000", "bid": 48.1, "bid_size": 62.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.9292, "open_interest": 24.0, "volume": 7.0, "delta": -0.5245, "gamma": 0.0042, "vega": 0.4049, "theta": -0.5493, "rho": -0.1663, "theo": 49.9427, "change": -3.105, "open": 45.0, "high": 51.52, "low": 45.0, "tick": "up", "last_trade_price": 51.52, "last_trade_time": "2026-11-06T13:17:40", "percent_change": -5.68421, "prev_day_close": 48.0749988555908}, {"option": "DELL261211C00355000", "bid": 26.6, "bid_size": 25.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.9362, "open_interest": 0.0, "volume": 4.0, "delta": 0.4584, "gamma": 0.0042, "vega": 0.4039, "theta": -0.5403, "rho": 0.1171, "theo": 27.9144, "change": 3.875, "open": 33.43, "high": 33.45, "low": 29.3, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-11-06T11:22:11", "percent_change": 15.2409, "prev_day_close": 28.9750003814697}, {"option": "DELL261211P00355000", "bid": 51.5, "bid_size": 11.0, "ask": 54.5, "ask_size": 12.0, "iv": 0.931, "open_interest": 23.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0042, "vega": 0.4032, "theta": -0.5447, "rho": -0.173, "theo": 52.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-11-05T11:19:20", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "DELL261211C00360000", "bid": 24.75, "bid_size": 48.0, "ask": 27.75, "ask_size": 59.0, "iv": 0.9318, "open_interest": 15.0, "volume": 15.0, "delta": 0.4384, "gamma": 0.0042, "vega": 0.4012, "theta": -0.534, "rho": 0.1126, "theo": 26.053, "change": 4.295, "open": 26.85, "high": 28.02, "low": 26.85, "tick": "up", "last_trade_price": 28.02, "last_trade_time": "2026-11-06T11:53:22", "percent_change": 18.1033, "prev_day_close": 27.1999998092651}, {"option": "DELL261211P00360000", "bid": 54.95, "bid_size": 25.0, "ask": 57.55, "ask_size": 19.0, "iv": 0.9293, "open_interest": 29.0, "volume": 15.0, "delta": -0.5647, "gamma": 0.0042, "vega": 0.4003, "theta": -0.5387, "rho": -0.1796, "theo": 56.1515, "change": -4.225, "open": 57.4, "high": 57.4, "low": 57.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-11-06T13:04:02", "percent_change": -6.90078, "prev_day_close": 54.3500003814697}, {"option": "DELL261211C00365000", "bid": 23.3, "bid_size": 9.0, "ask": 26.0, "ask_size": 25.0, "iv": 0.9311, "open_interest": 3.0, "volume": 3.0, "delta": 0.419, "gamma": 0.0041, "vega": 0.3977, "theta": -0.5269, "rho": 0.1081, "theo": 24.3236, "change": 3.93, "open": 26.03, "high": 26.03, "low": 26.03, "tick": "no_change", "last_trade_price": 26.03, "last_trade_time": "2026-11-06T12:25:11", "percent_change": 17.7828, "prev_day_close": 25.4000005722046}, {"option": "DELL261211P00365000", "bid": 57.8, "bid_size": 12.0, "ask": 60.85, "ask_size": 10.0, "iv": 0.921, "open_interest": 13.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0042, "vega": 0.3963, "theta": -0.5316, "rho": -0.1818, "theo": 59.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.86, "last_trade_time": "2026-11-05T10:06:26", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "DELL261211C00370000", "bid": 21.3, "bid_size": 58.0, "ask": 24.35, "ask_size": 39.0, "iv": 0.923, "open_interest": 8.0, "volume": 4.0, "delta": 0.3998, "gamma": 0.0041, "vega": 0.393, "theta": -0.5185, "rho": 0.1036, "theo": 22.669, "change": 2.825, "open": 28.29, "high": 28.29, "low": 23.3, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-06T15:01:07", "percent_change": 13.7973, "prev_day_close": 23.5}, {"option": "DELL261211P00370000", "bid": 61.1, "bid_size": 26.0, "ask": 64.15, "ask_size": 12.0, "iv": 0.916, "open_interest": 15.0, "volume": 1.0, "delta": -0.604, "gamma": 0.0042, "vega": 0.3916, "theta": -0.5235, "rho": -0.1874, "theo": 62.7429, "change": -8.38, "open": 59.57, "high": 59.57, "low": 59.57, "tick": "down", "last_trade_price": 59.57, "last_trade_time": "2026-11-06T10:32:24", "percent_change": -12.3326, "prev_day_close": 60.7000007629394}, {"option": "DELL261211C00375000", "bid": 20.15, "bid_size": 30.0, "ask": 22.65, "ask_size": 36.0, "iv": 0.923, "open_interest": 1.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0041, "vega": 0.3877, "theta": -0.509, "rho": 0.0991, "theo": 21.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "DELL261211P00375000", "bid": 64.5, "bid_size": 19.0, "ask": 67.6, "ask_size": 11.0, "iv": 0.9121, "open_interest": 20.0, "volume": 11.0, "delta": -0.6231, "gamma": 0.0041, "vega": 0.3863, "theta": -0.5143, "rho": -0.1935, "theo": 66.1757, "change": -4.05, "open": 61.74, "high": 67.45, "low": 61.74, "tick": "up", "last_trade_price": 67.45, "last_trade_time": "2026-11-06T12:50:45", "percent_change": -5.66434, "prev_day_close": 64.1750011444092}, {"option": "DELL261211C00380000", "bid": 18.5, "bid_size": 63.0, "ask": 21.3, "ask_size": 80.0, "iv": 0.9193, "open_interest": 5.0, "volume": 2.0, "delta": 0.3622, "gamma": 0.004, "vega": 0.3815, "theta": -0.4985, "rho": 0.0947, "theo": 19.6133, "change": 3.15, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T11:21:33", "percent_change": 18.0516, "prev_day_close": 20.375}, {"option": "DELL261211P00380000", "bid": 68.0, "bid_size": 24.0, "ask": 71.15, "ask_size": 10.0, "iv": 0.9085, "open_interest": 18.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0041, "vega": 0.3796, "theta": -0.5041, "rho": -0.1976, "theo": 69.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.36, "last_trade_time": "2026-11-04T09:48:48", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DELL261211C00385000", "bid": 17.45, "bid_size": 10.0, "ask": 19.95, "ask_size": 72.0, "iv": 0.9214, "open_interest": 5.0, "volume": 1.0, "delta": 0.3444, "gamma": 0.004, "vega": 0.3746, "theta": -0.4875, "rho": 0.0903, "theo": 18.2388, "change": 4.45, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T09:34:30", "percent_change": 26.8882, "prev_day_close": 19.0500001907349}, {"option": "DELL261211P00385000", "bid": 71.6, "bid_size": 25.0, "ask": 74.8, "ask_size": 8.0, "iv": 0.9055, "open_interest": 6.0, "volume": 1.0, "delta": -0.66, "gamma": 0.004, "vega": 0.3718, "theta": -0.4931, "rho": -0.198, "theo": 73.3099, "change": -4.4, "open": 74.6, "high": 74.6, "low": 74.6, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-11-06T12:50:45", "percent_change": -5.56962, "prev_day_close": 71.2249984741211}, {"option": "DELL261211C00390000", "bid": 15.55, "bid_size": 109.0, "ask": 18.65, "ask_size": 34.0, "iv": 0.9098, "open_interest": 37.0, "volume": 4.0, "delta": 0.3268, "gamma": 0.0039, "vega": 0.3669, "theta": -0.4756, "rho": 0.086, "theo": 16.933, "change": 4.85, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T09:33:14", "percent_change": 32.0132, "prev_day_close": 17.6999998092651}, {"option": "DELL261211P00390000", "bid": 75.3, "bid_size": 14.0, "ask": 78.45, "ask_size": 6.0, "iv": 0.9016, "open_interest": 8.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.004, "vega": 0.3642, "theta": -0.4814, "rho": -0.2027, "theo": 77.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.25, "last_trade_time": "2026-11-05T14:18:26", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "DELL261211C00395000", "bid": 14.65, "bid_size": 24.0, "ask": 17.45, "ask_size": 38.0, "iv": 0.9118, "open_interest": 24.0, "volume": 1.0, "delta": 0.3097, "gamma": 0.0038, "vega": 0.3588, "theta": -0.463, "rho": 0.0819, "theo": 15.7074, "change": 7.15, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-06T09:46:25", "percent_change": 51.2545, "prev_day_close": 16.3999996185303}, {"option": "DELL261211P00395000", "bid": 79.05, "bid_size": 20.0, "ask": 82.3, "ask_size": 9.0, "iv": 0.8992, "open_interest": 14.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0039, "vega": 0.3553, "theta": -0.4691, "rho": -0.2084, "theo": 80.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-11-05T11:19:31", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "DELL261211C00400000", "bid": 13.45, "bid_size": 16.0, "ask": 16.25, "ask_size": 23.0, "iv": 0.9077, "open_interest": 5.0, "volume": 15.0, "delta": 0.2932, "gamma": 0.0037, "vega": 0.3501, "theta": -0.4499, "rho": 0.0778, "theo": 14.5586, "change": 3.75, "open": 14.1, "high": 19.18, "low": 14.1, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T10:51:13", "percent_change": 28.3019, "prev_day_close": 15.25}, {"option": "DELL261211P00400000", "bid": 82.75, "bid_size": 7.0, "ask": 86.1, "ask_size": 6.0, "iv": 0.8932, "open_interest": 28.0, "volume": 5.0, "delta": -0.7118, "gamma": 0.0038, "vega": 0.3468, "theta": -0.4562, "rho": -0.209, "theo": 84.6349, "change": -19.725, "open": 74.15, "high": 76.3, "low": 71.1, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-11-06T09:50:38", "percent_change": -21.7176, "prev_day_close": 82.3249969482422}, {"option": "DELL261211C00405000", "bid": 12.2, "bid_size": 54.0, "ask": 15.15, "ask_size": 47.0, "iv": 0.9023, "open_interest": 258.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0036, "vega": 0.3407, "theta": -0.4364, "rho": 0.0737, "theo": 13.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T14:07:15", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "DELL261211P00405000", "bid": 86.75, "bid_size": 14.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.8909, "open_interest": 23.0, "volume": 1.0, "delta": -0.728, "gamma": 0.0037, "vega": 0.3362, "theta": -0.443, "rho": -0.2094, "theo": 88.5677, "change": -8.775, "open": 86.05, "high": 86.05, "low": 86.05, "tick": "down", "last_trade_price": 86.05, "last_trade_time": "2026-11-06T15:42:32", "percent_change": -9.25389, "prev_day_close": 86.4000015258789}, {"option": "DELL261211C00410000", "bid": 11.8, "bid_size": 8.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.9108, "open_interest": 20.0, "volume": 4.0, "delta": 0.2618, "gamma": 0.0036, "vega": 0.3309, "theta": -0.4223, "rho": 0.0698, "theo": 12.4718, "change": 1.5, "open": 17.5, "high": 17.5, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-06T14:57:07", "percent_change": 13.3333, "prev_day_close": 13.1500000953674}, {"option": "DELL261211P00410000", "bid": 90.85, "bid_size": 6.0, "ask": 93.95, "ask_size": 6.0, "iv": 0.8889, "open_interest": 8.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0036, "vega": 0.3266, "theta": -0.4293, "rho": -0.2136, "theo": 92.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.59, "last_trade_time": "2026-11-05T10:32:02", "percent_change": 0.0, "prev_day_close": 90.5249977111816}, {"option": "DELL261211C00415000", "bid": 10.9, "bid_size": 7.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.9059, "open_interest": 1.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0035, "vega": 0.3212, "theta": -0.4084, "rho": 0.0661, "theo": 11.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T14:31:03", "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "DELL261211P00415000", "bid": 94.8, "bid_size": 6.0, "ask": 98.05, "ask_size": 5.0, "iv": 0.885, "open_interest": 10.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0035, "vega": 0.3161, "theta": -0.4154, "rho": -0.218, "theo": 96.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.28, "last_trade_time": "2026-11-05T10:23:31", "percent_change": 0.0, "prev_day_close": 94.7749977111816}, {"option": "DELL261211C00420000", "bid": 10.1, "bid_size": 7.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.9033, "open_interest": 23.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0034, "vega": 0.3111, "theta": -0.3941, "rho": 0.0625, "theo": 10.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T10:51:11", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DELL261211P00420000", "bid": 98.95, "bid_size": 6.0, "ask": 102.25, "ask_size": 6.0, "iv": 0.883, "open_interest": 19.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0034, "vega": 0.3054, "theta": -0.4015, "rho": -0.212, "theo": 100.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.95, "last_trade_time": "2026-11-05T15:47:40", "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "DELL261211C00425000", "bid": 9.2, "bid_size": 44.0, "ask": 10.75, "ask_size": 63.0, "iv": 0.8914, "open_interest": 5.0, "volume": 39.0, "delta": 0.2195, "gamma": 0.0032, "vega": 0.3006, "theta": -0.3798, "rho": 0.059, "theo": 9.8705, "change": 1.35, "open": 12.13, "high": 12.13, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-06T15:48:08", "percent_change": 15.3409, "prev_day_close": 10.1999998092651}, {"option": "DELL261211P00425000", "bid": 103.15, "bid_size": 5.0, "ask": 106.35, "ask_size": 5.0, "iv": 0.8764, "open_interest": 23.0, "volume": 2.0, "delta": -0.7869, "gamma": 0.0033, "vega": 0.2938, "theta": -0.3874, "rho": -0.2143, "theo": 104.9821, "change": -9.315, "open": 102.66, "high": 102.66, "low": 102.21, "tick": "down", "last_trade_price": 102.21, "last_trade_time": "2026-11-06T15:40:53", "percent_change": -8.35239, "prev_day_close": 103.125}, {"option": "DELL261211C00430000", "bid": 8.5, "bid_size": 12.0, "ask": 10.45, "ask_size": 2.0, "iv": 0.8793, "open_interest": 20.0, "volume": 1.0, "delta": 0.2066, "gamma": 0.0032, "vega": 0.2901, "theta": -0.3655, "rho": 0.0556, "theo": 9.1207, "change": 2.03, "open": 9.88, "high": 9.88, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-11-06T11:37:44", "percent_change": 25.8599, "prev_day_close": 9.55000019073486}, {"option": "DELL261211P00430000", "bid": 107.45, "bid_size": 5.0, "ask": 110.65, "ask_size": 5.0, "iv": 0.8784, "open_interest": 29.0, "volume": 1.0, "delta": -0.8001, "gamma": 0.0032, "vega": 0.2836, "theta": -0.3733, "rho": -0.2165, "theo": 109.2419, "change": -22.22, "open": 94.23, "high": 94.23, "low": 94.23, "tick": "down", "last_trade_price": 94.23, "last_trade_time": "2026-11-06T09:40:25", "percent_change": -19.0812, "prev_day_close": 107.200000762939}, {"option": "DELL261211C00435000", "bid": 7.85, "bid_size": 7.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.8971, "open_interest": 1.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.003, "vega": 0.2797, "theta": -0.3512, "rho": 0.0525, "theo": 8.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.82, "last_trade_time": "2026-10-30T10:20:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DELL261211P00435000", "bid": 112.1, "bid_size": 5.0, "ask": 115.55, "ask_size": 3.0, "iv": 0.8945, "open_interest": 32.0, "volume": 44.0, "delta": -0.8127, "gamma": 0.0031, "vega": 0.2723, "theta": -0.3593, "rho": -0.2198, "theo": 113.5554, "change": -9.605, "open": 115.32, "high": 115.32, "low": 111.22, "tick": "down", "last_trade_price": 111.22, "last_trade_time": "2026-11-06T15:51:24", "percent_change": -7.94951, "prev_day_close": 111.450000762939}, {"option": "DELL261211C00440000", "bid": 6.45, "bid_size": 98.0, "ask": 8.45, "ask_size": 12.0, "iv": 0.8708, "open_interest": 4.0, "volume": 8.0, "delta": 0.1826, "gamma": 0.0029, "vega": 0.2692, "theta": -0.3371, "rho": 0.0494, "theo": 7.7806, "change": 0.85, "open": 10.7, "high": 10.95, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T15:47:48", "percent_change": 11.8056, "prev_day_close": 8.07499980926514}, {"option": "DELL261211P00440000", "bid": 115.6, "bid_size": 7.0, "ask": 120.05, "ask_size": 2.0, "iv": 0.8736, "open_interest": 10.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.003, "vega": 0.2613, "theta": -0.3456, "rho": -0.2107, "theo": 117.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.37, "last_trade_time": "2026-11-05T15:58:20", "percent_change": 0.0, "prev_day_close": 115.649997711182}, {"option": "DELL261211C00445000", "bid": 6.0, "bid_size": 13.0, "ask": 8.85, "ask_size": 13.0, "iv": 0.8914, "open_interest": 1.0, "volume": 1.0, "delta": 0.1715, "gamma": 0.0028, "vega": 0.2586, "theta": -0.3232, "rho": 0.0465, "theo": 7.1843, "change": 1.05, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T15:16:00", "percent_change": 16.1538, "prev_day_close": 7.62499976158142}, {"option": "DELL261211P00445000", "bid": 120.0, "bid_size": 8.0, "ask": 124.55, "ask_size": 1.0, "iv": 0.8743, "open_interest": 0.0, "volume": 1.0, "delta": -0.8361, "gamma": 0.0029, "vega": 0.249, "theta": -0.3319, "rho": -0.2115, "theo": 122.3413, "change": -10.09, "open": 119.66, "high": 119.66, "low": 119.66, "tick": "down", "last_trade_price": 119.66, "last_trade_time": "2026-11-06T15:05:12", "percent_change": -7.77649, "prev_day_close": 120.0}, {"option": "DELL261211C00450000", "bid": 5.95, "bid_size": 5.0, "ask": 8.4, "ask_size": 113.0, "iv": 0.9027, "open_interest": 14.0, "volume": 27.0, "delta": 0.161, "gamma": 0.0027, "vega": 0.2481, "theta": -0.3094, "rho": 0.0437, "theo": 6.6335, "change": 0.75, "open": 7.75, "high": 7.75, "low": 6.45, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T15:41:18", "percent_change": 12.0968, "prev_day_close": 6.875}, {"option": "DELL261211P00450000", "bid": 124.6, "bid_size": 5.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.8787, "open_interest": 6.0, "volume": 1.0, "delta": -0.8469, "gamma": 0.0028, "vega": 0.2389, "theta": -0.3183, "rho": -0.2128, "theo": 126.8046, "change": -19.33, "open": 114.77, "high": 114.77, "low": 114.77, "tick": "down", "last_trade_price": 114.77, "last_trade_time": "2026-11-06T09:37:20", "percent_change": -14.4146, "prev_day_close": 124.400001525879}, {"option": "DELL261211C00455000", "bid": 4.35, "bid_size": 68.0, "ask": 7.95, "ask_size": 24.0, "iv": 0.8812, "open_interest": 3.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0026, "vega": 0.238, "theta": -0.296, "rho": 0.0411, "theo": 6.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-11-04T10:02:55", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "DELL261211P00455000", "bid": 129.0, "bid_size": 7.0, "ask": 133.5, "ask_size": 5.0, "iv": 0.8709, "open_interest": 3.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0027, "vega": 0.2287, "theta": -0.3052, "rho": -0.2125, "theo": 131.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.16, "last_trade_time": "2026-11-05T09:48:42", "percent_change": 0.0, "prev_day_close": 128.899997711182}, {"option": "DELL261211C00460000", "bid": 4.3, "bid_size": 110.0, "ask": 7.05, "ask_size": 80.0, "iv": 0.8804, "open_interest": 2.0, "volume": 3.0, "delta": 0.1416, "gamma": 0.0025, "vega": 0.228, "theta": -0.2829, "rho": 0.0386, "theo": 5.6544, "change": 1.075, "open": 5.75, "high": 5.95, "low": 5.5, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T15:40:50", "percent_change": 22.0513, "prev_day_close": 5.89999985694885}, {"option": "DELL261211P00460000", "bid": 133.5, "bid_size": 7.0, "ask": 137.7, "ask_size": 5.0, "iv": 0.8675, "open_interest": 3.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0026, "vega": 0.2176, "theta": -0.2927, "rho": -0.2096, "theo": 135.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.67, "last_trade_time": "2026-11-05T15:50:09", "percent_change": 0.0, "prev_day_close": 133.399993896484}, {"option": "DELL261211C00465000", "bid": 3.75, "bid_size": 116.0, "ask": 6.45, "ask_size": 64.0, "iv": 0.8733, "open_interest": 5.0, "volume": 2.0, "delta": 0.1327, "gamma": 0.0024, "vega": 0.2181, "theta": -0.2702, "rho": 0.0362, "theo": 5.2206, "change": 0.875, "open": 7.0, "high": 7.0, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T10:59:10", "percent_change": 17.7665, "prev_day_close": 5.17500019073486}, {"option": "DELL261211P00465000", "bid": 138.1, "bid_size": 7.0, "ask": 142.5, "ask_size": 5.0, "iv": 0.8645, "open_interest": 9.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0025, "vega": 0.205, "theta": -0.2802, "rho": -0.2001, "theo": 140.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.66, "last_trade_time": "2026-11-05T15:54:49", "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "DELL261211C00470000", "bid": 3.5, "bid_size": 117.0, "ask": 6.2, "ask_size": 78.0, "iv": 0.8799, "open_interest": 2.0, "volume": 2.0, "delta": 0.1244, "gamma": 0.0023, "vega": 0.2083, "theta": -0.2578, "rho": 0.0339, "theo": 4.8209, "change": 0.775, "open": 5.15, "high": 5.15, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:41:02", "percent_change": 18.3432, "prev_day_close": 5.07500004768372}, {"option": "DELL261211P00470000", "bid": 142.7, "bid_size": 7.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.8542, "open_interest": 7.0, "volume": 5.0, "delta": -0.8847, "gamma": 0.0024, "vega": 0.1959, "theta": -0.268, "rho": -0.2027, "theo": 145.0583, "change": -10.305, "open": 142.52, "high": 142.52, "low": 142.52, "tick": "up", "last_trade_price": 142.52, "last_trade_time": "2026-11-06T15:05:41", "percent_change": -6.743, "prev_day_close": 142.550003051758}, {"option": "DELL261211C00475000", "bid": 3.3, "bid_size": 60.0, "ask": 6.1, "ask_size": 62.0, "iv": 0.8907, "open_interest": 1.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0022, "vega": 0.199, "theta": -0.2458, "rho": 0.0318, "theo": 4.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-30T11:24:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DELL261211P00475000", "bid": 147.65, "bid_size": 5.0, "ask": 151.65, "ask_size": 5.0, "iv": 0.871, "open_interest": 1.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0023, "vega": 0.1862, "theta": -0.2563, "rho": -0.2004, "theo": 149.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.63, "last_trade_time": "2026-11-03T14:56:14", "percent_change": 0.0, "prev_day_close": 147.125}, {"option": "DELL261211C00480000", "bid": 2.92, "bid_size": 75.0, "ask": 5.65, "ask_size": 76.0, "iv": 0.8872, "open_interest": 5.0, "volume": 1.0, "delta": 0.1091, "gamma": 0.0021, "vega": 0.19, "theta": -0.2342, "rho": 0.0299, "theo": 4.113, "change": 0.275, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T15:40:54", "percent_change": 7.69231, "prev_day_close": 4.22499990463257}, {"option": "DELL261211P00480000", "bid": 152.3, "bid_size": 5.0, "ask": 156.35, "ask_size": 5.0, "iv": 0.8746, "open_interest": 27.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0022, "vega": 0.176, "theta": -0.2451, "rho": -0.1942, "theo": 154.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.34, "last_trade_time": "2026-11-05T13:44:31", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "DELL261211C00485000", "bid": 3.0, "bid_size": 67.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.002, "vega": 0.1812, "theta": -0.223, "rho": 0.028, "theo": 3.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-10-29T14:42:34", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "DELL261211P00485000", "bid": 156.75, "bid_size": 7.0, "ask": 161.15, "ask_size": 5.0, "iv": 0.8627, "open_interest": 1.0, "volume": 1.0, "delta": -0.9079, "gamma": 0.0021, "vega": 0.1648, "theta": -0.2343, "rho": -0.183, "theo": 159.0948, "change": -12.025, "open": 154.95, "high": 154.95, "low": 154.95, "tick": "up", "last_trade_price": 154.95, "last_trade_time": "2026-11-06T11:03:38", "percent_change": -7.20168, "prev_day_close": 156.549995422363}, {"option": "DELL261211C00490000", "bid": 2.57, "bid_size": 40.0, "ask": 4.55, "ask_size": 37.0, "iv": 0.8811, "open_interest": 507.0, "volume": 8.0, "delta": 0.0957, "gamma": 0.0019, "vega": 0.1726, "theta": -0.2122, "rho": 0.0262, "theo": 3.5117, "change": 0.605, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:48:39", "percent_change": 18.9358, "prev_day_close": 3.65000009536743}, {"option": "DELL261211P00490000", "bid": 161.5, "bid_size": 7.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.8663, "open_interest": 3.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.002, "vega": 0.1551, "theta": -0.2239, "rho": -0.1821, "theo": 163.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.78, "last_trade_time": "2026-11-05T13:44:31", "percent_change": 0.0, "prev_day_close": 161.225006103516}, {"option": "DELL261211C00495000", "bid": 2.03, "bid_size": 86.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.8703, "open_interest": 501.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0018, "vega": 0.1642, "theta": -0.2019, "rho": 0.0246, "theo": 3.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T14:45:46", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "DELL261211P00495000", "bid": 166.35, "bid_size": 6.0, "ask": 170.65, "ask_size": 5.0, "iv": 0.8616, "open_interest": 10.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0019, "vega": 0.1479, "theta": -0.2138, "rho": -0.1818, "theo": 168.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.99, "last_trade_time": "2026-10-29T15:36:03", "percent_change": 0.0, "prev_day_close": 165.950004577637}, {"option": "DELL261211C00500000", "bid": 2.16, "bid_size": 70.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.8773, "open_interest": 11.0, "volume": 1.0, "delta": 0.0838, "gamma": 0.0017, "vega": 0.1564, "theta": -0.192, "rho": 0.023, "theo": 3.0023, "change": 0.56, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-06T10:12:13", "percent_change": 19.5804, "prev_day_close": 2.82500004768372}, {"option": "DELL261211P00500000", "bid": 171.25, "bid_size": 5.0, "ask": 175.4, "ask_size": 1.0, "iv": 0.8625, "open_interest": 18.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0018, "vega": 0.1392, "theta": -0.2043, "rho": -0.1771, "theo": 173.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-11-05T10:54:22", "percent_change": 0.0, "prev_day_close": 170.725006103516}, {"option": "DELL261211C00505000", "bid": 1.74, "bid_size": 103.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.8787, "open_interest": 1.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0016, "vega": 0.1489, "theta": -0.1824, "rho": 0.0216, "theo": 2.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T09:41:20", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "DELL261211P00505000", "bid": 176.1, "bid_size": 2.0, "ask": 180.2, "ask_size": 1.0, "iv": 0.8701, "open_interest": 3.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0017, "vega": 0.1296, "theta": -0.1953, "rho": -0.1659, "theo": 178.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.72, "last_trade_time": "2026-11-05T14:10:49", "percent_change": 0.0, "prev_day_close": 175.524993896484}, {"option": "DELL261211C00510000", "bid": 2.0, "bid_size": 43.0, "ask": 3.65, "ask_size": 55.0, "iv": 0.8976, "open_interest": 3.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0015, "vega": 0.1416, "theta": -0.1734, "rho": 0.0202, "theo": 2.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:48:54", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DELL261211P00510000", "bid": 180.9, "bid_size": 6.0, "ask": 185.1, "ask_size": 2.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0016, "vega": 0.1198, "theta": -0.1865, "rho": -0.1538, "theo": 182.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.349998474121}, {"option": "DELL261211C00515000", "bid": 1.29, "bid_size": 69.0, "ask": 3.35, "ask_size": 31.0, "iv": 0.8759, "open_interest": 28.0, "volume": 13.0, "delta": 0.0688, "gamma": 0.0015, "vega": 0.1345, "theta": -0.1646, "rho": 0.0189, "theo": 2.379, "change": 0.975, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T10:49:37", "percent_change": 50.9138, "prev_day_close": 2.14999997615814}, {"option": "DELL261211P00515000", "bid": 185.75, "bid_size": 6.0, "ask": 189.7, "ask_size": 5.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0016, "vega": 0.1119, "theta": -0.178, "rho": -0.1526, "theo": 187.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.125}, {"option": "DELL261211C00520000", "bid": 1.47, "bid_size": 54.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.8674, "open_interest": 14.0, "volume": 5.0, "delta": 0.0644, "gamma": 0.0014, "vega": 0.1277, "theta": -0.1564, "rho": 0.0177, "theo": 2.2034, "change": 0.68, "open": 2.99, "high": 2.99, "low": 2.14, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T11:48:39", "percent_change": 33.8308, "prev_day_close": 2.21499997377396}, {"option": "DELL261211P00520000", "bid": 190.6, "bid_size": 6.0, "ask": 194.7, "ask_size": 5.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0015, "vega": 0.1066, "theta": -0.1698, "rho": -0.1518, "theo": 192.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.975006103516}, {"option": "DELL261211C00525000", "bid": 1.23, "bid_size": 44.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.8796, "open_interest": 30.0, "volume": 13.0, "delta": 0.0603, "gamma": 0.0013, "vega": 0.1213, "theta": -0.1484, "rho": 0.0166, "theo": 2.0416, "change": 0.8, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T10:49:37", "percent_change": 54.0541, "prev_day_close": 2.0349999666214}, {"option": "DELL261211P00525000", "bid": 195.45, "bid_size": 6.0, "ask": 199.55, "ask_size": 5.0, "iv": 0.849, "open_interest": 2.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0014, "vega": 0.0984, "theta": -0.162, "rho": -0.14, "theo": 197.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.6, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 0.0, "prev_day_close": 194.849998474121}, {"option": "DELL261211C00530000", "bid": 1.07, "bid_size": 49.0, "ask": 2.84, "ask_size": 40.0, "iv": 0.8881, "open_interest": 5.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0012, "vega": 0.1153, "theta": -0.1409, "rho": 0.0156, "theo": 1.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:44:59", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "DELL261211P00530000", "bid": 200.3, "bid_size": 5.0, "ask": 204.45, "ask_size": 5.0, "iv": 0.8527, "open_interest": 12.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0014, "vega": 0.0906, "theta": -0.1548, "rho": -0.1274, "theo": 202.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-11-04T10:04:09", "percent_change": 0.0, "prev_day_close": 199.800003051758}, {"option": "DELL261211C00535000", "bid": 0.68, "bid_size": 98.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.9003, "open_interest": 5.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0012, "vega": 0.1095, "theta": -0.1337, "rho": 0.0146, "theo": 1.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T14:54:38", "percent_change": 0.0, "prev_day_close": 1.82000002264976}, {"option": "DELL261211P00535000", "bid": 205.15, "bid_size": 6.0, "ask": 209.1, "ask_size": 5.0, "iv": 0.8484, "open_interest": 3.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0013, "vega": 0.0835, "theta": -0.1473, "rho": -0.1193, "theo": 207.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.5, "last_trade_time": "2026-11-05T15:42:49", "percent_change": 0.0, "prev_day_close": 204.599998474121}, {"option": "DELL261211C00540000", "bid": 0.06, "bid_size": 152.0, "ask": 3.35, "ask_size": 20.0, "iv": 0.892, "open_interest": 2.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0011, "vega": 0.1039, "theta": -0.1269, "rho": 0.0137, "theo": 1.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-04T10:58:18", "percent_change": 0.0, "prev_day_close": 2.45499990880489}, {"option": "DELL261211P00540000", "bid": 210.1, "bid_size": 6.0, "ask": 214.25, "ask_size": 5.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0012, "vega": 0.0754, "theta": -0.1397, "rho": -0.1132, "theo": 212.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.525001525879}, {"option": "DELL261211C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0011, "vega": 0.0986, "theta": -0.1204, "rho": 0.0128, "theo": 1.5114, "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": 2.44500000029802}, {"option": "DELL261211P00545000", "bid": 215.0, "bid_size": 7.0, "ask": 219.1, "ask_size": 2.0, "iv": 0.8328, "open_interest": 4.0, "volume": 3.0, "delta": -0.9672, "gamma": 0.0012, "vega": 0.0714, "theta": -0.1325, "rho": -0.1144, "theo": 217.126, "change": -10.825, "open": 204.3, "high": 214.5, "low": 204.3, "tick": "no_change", "last_trade_price": 214.5, "last_trade_time": "2026-11-06T11:03:24", "percent_change": -4.80417, "prev_day_close": 214.474998474121}, {"option": "DELL261211C00550000", "bid": 0.87, "bid_size": 11.0, "ask": 2.27, "ask_size": 69.0, "iv": 0.9043, "open_interest": 30.0, "volume": 1.0, "delta": 0.0435, "gamma": 0.001, "vega": 0.0935, "theta": -0.1143, "rho": 0.012, "theo": 1.4037, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:11:12", "percent_change": -6.25, "prev_day_close": 1.32500001788139}, {"option": "DELL261211P00550000", "bid": 219.95, "bid_size": 5.0, "ask": 223.95, "ask_size": 5.0, "iv": 0.827, "open_interest": 2.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0011, "vega": 0.0676, "theta": -0.1256, "rho": -0.1062, "theo": 222.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.37, "last_trade_time": "2026-10-30T09:54:16", "percent_change": 0.0, "prev_day_close": 219.349998474121}, {"option": "DELL261211C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.9198, "open_interest": 90.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.001, "vega": 0.0888, "theta": -0.1084, "rho": 0.0113, "theo": 1.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T10:29:28", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "DELL261211P00555000", "bid": 224.85, "bid_size": 5.0, "ask": 228.75, "ask_size": 5.0, "iv": 0.7956, "open_interest": 4.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.001, "vega": 0.0593, "theta": -0.1183, "rho": -0.0927, "theo": 226.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.96, "last_trade_time": "2026-11-05T13:52:45", "percent_change": 0.0, "prev_day_close": 224.25}, {"option": "DELL261211C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 34.0, "iv": 0.8732, "open_interest": 51.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0009, "vega": 0.0843, "theta": -0.1029, "rho": 0.0106, "theo": 1.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-05T10:01:21", "percent_change": 0.0, "prev_day_close": 0.999999992549419}, {"option": "DELL261211P00560000", "bid": 229.8, "bid_size": 7.0, "ask": 233.9, "ask_size": 5.0, "iv": 0.8184, "open_interest": 2.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.001, "vega": 0.053, "theta": -0.1109, "rho": -0.0829, "theo": 231.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.92, "last_trade_time": "2026-11-05T13:52:45", "percent_change": 0.0, "prev_day_close": 229.175003051758}, {"option": "DELL261211C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.9392, "open_interest": 2.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0009, "vega": 0.08, "theta": -0.0976, "rho": 0.0099, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:40:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DELL261211P00565000", "bid": 234.75, "bid_size": 3.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0009, "vega": 0.0485, "theta": -0.1036, "rho": -0.0746, "theo": 236.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.125}, {"option": "DELL261211C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 3.0, "iv": 0.9485, "open_interest": 3.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0008, "vega": 0.0759, "theta": -0.0926, "rho": 0.0093, "theo": 1.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T13:36:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DELL261211P00570000", "bid": 239.7, "bid_size": 3.0, "ask": 243.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0008, "vega": 0.0428, "theta": -0.0964, "rho": -0.0713, "theo": 241.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.049995422363}, {"option": "DELL261211C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0008, "vega": 0.072, "theta": -0.0879, "rho": 0.0087, "theo": 0.9775, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00575000", "bid": 244.65, "bid_size": 3.0, "ask": 248.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0008, "vega": 0.0406, "theta": -0.0896, "rho": -0.0719, "theo": 246.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.024993896484}, {"option": "DELL261211C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0007, "vega": 0.0683, "theta": -0.0834, "rho": 0.0082, "theo": 0.9108, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00580000", "bid": 249.6, "bid_size": 3.0, "ask": 253.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0007, "vega": 0.0386, "theta": -0.0831, "rho": -0.0687, "theo": 251.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.61, "last_trade_time": "2026-11-04T14:42:40", "percent_change": 0.0, "prev_day_close": 249.025001525879}, {"option": "DELL261211C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 2.0, "iv": 1.0023, "open_interest": 1.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0007, "vega": 0.0648, "theta": -0.0792, "rho": 0.0077, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-02T11:35:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DELL261211P00585000", "bid": 254.4, "bid_size": 4.0, "ask": 258.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0007, "vega": 0.0329, "theta": -0.0762, "rho": -0.0498, "theo": 256.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.924995422363}, {"option": "DELL261211C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0007, "vega": 0.0615, "theta": -0.0752, "rho": 0.0072, "theo": 0.792, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00590000", "bid": 259.55, "bid_size": 4.0, "ask": 263.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0273, "theta": -0.0688, "rho": -0.0444, "theo": 261.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.924987792969}, {"option": "DELL261211C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0006, "vega": 0.0585, "theta": -0.0714, "rho": 0.0068, "theo": 0.7391, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00595000", "bid": 264.5, "bid_size": 5.0, "ask": 268.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0006, "vega": 0.0243, "theta": -0.0619, "rho": -0.0426, "theo": 266.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.69, "last_trade_time": "2026-11-05T10:53:05", "percent_change": 0.0, "prev_day_close": 263.899993896484}, {"option": "DELL261211C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 1.0, "iv": 1.0919, "open_interest": 1.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0006, "vega": 0.0555, "theta": -0.0678, "rho": 0.0064, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T12:50:26", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DELL261211P00600000", "bid": 269.5, "bid_size": 5.0, "ask": 273.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0005, "vega": 0.0217, "theta": -0.0557, "rho": -0.0358, "theo": 271.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.5, "last_trade_time": "2026-11-05T13:11:29", "percent_change": 0.0, "prev_day_close": 269.074996948242}, {"option": "DELL261211C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.1145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0006, "vega": 0.0527, "theta": -0.0644, "rho": 0.006, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DELL261211P00605000", "bid": 274.5, "bid_size": 4.0, "ask": 278.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0005, "vega": 0.0193, "theta": -0.0499, "rho": -0.0354, "theo": 276.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.875}, {"option": "DELL261211C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 1.0, "iv": 1.0263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0005, "vega": 0.05, "theta": -0.0612, "rho": 0.0056, "theo": 0.6029, "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": 2.40000009536743}, {"option": "DELL261211P00610000", "bid": 279.5, "bid_size": 4.0, "ask": 283.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0444, "rho": -0.0357, "theo": 281.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.074996948242}, {"option": "DELL261211C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 4.75, "ask_size": 1.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0005, "vega": 0.0474, "theta": -0.0581, "rho": 0.0053, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00615000", "bid": 284.5, "bid_size": 3.0, "ask": 288.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0394, "rho": -0.0328, "theo": 286.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.925003051758}, {"option": "DELL261211C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0005, "vega": 0.0451, "theta": -0.0553, "rho": 0.005, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DELL261211P00620000", "bid": 289.5, "bid_size": 3.0, "ask": 293.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0345, "rho": -0.0188, "theo": 291.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.925003051758}, {"option": "DELL261211C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 4.65, "ask_size": 1.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0004, "vega": 0.0429, "theta": -0.0525, "rho": 0.0047, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DELL261211P00625000", "bid": 294.5, "bid_size": 4.0, "ask": 298.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0298, "rho": -0.0174, "theo": 296.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.925003051758}, {"option": "DELL261211C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.65, "ask_size": 1.0, "iv": 1.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0004, "vega": 0.0408, "theta": -0.05, "rho": 0.0044, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DELL261211P00630000", "bid": 299.5, "bid_size": 3.0, "ask": 303.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0257, "rho": -0.0158, "theo": 301.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.074996948242}, {"option": "DELL261211C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 2.0, "iv": 1.0739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0004, "vega": 0.0388, "theta": -0.0475, "rho": 0.0042, "theo": 0.4344, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00635000", "bid": 304.5, "bid_size": 4.0, "ask": 308.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0002, "vega": 0.0081, "theta": -0.022, "rho": -0.0131, "theo": 306.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.925003051758}, {"option": "DELL261211C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 13.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0004, "vega": 0.0368, "theta": -0.0452, "rho": 0.004, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "DELL261211P00640000", "bid": 309.5, "bid_size": 4.0, "ask": 313.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0188, "rho": -0.0126, "theo": 311.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.925003051758}, {"option": "DELL261211C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0004, "vega": 0.035, "theta": -0.043, "rho": 0.0037, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "DELL261211P00645000", "bid": 314.5, "bid_size": 4.0, "ask": 318.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0159, "rho": -0.0127, "theo": 316.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.074996948242}, {"option": "DELL261211C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.2022, "open_interest": 14.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0004, "vega": 0.0333, "theta": -0.041, "rho": 0.0035, "theo": 0.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T15:34:32", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "DELL261211P00650000", "bid": 319.5, "bid_size": 4.0, "ask": 323.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0132, "rho": -0.0126, "theo": 321.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.875}, {"option": "DELL261211C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.1333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.0302, "theta": -0.0372, "rho": 0.0031, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 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": "DELL261211P00660000", "bid": 329.5, "bid_size": 4.0, "ask": 333.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0087, "rho": -0.0044, "theo": 331.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.875}, {"option": "DELL261211C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 5.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0003, "vega": 0.0274, "theta": -0.0338, "rho": 0.0028, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "DELL261211P00670000", "bid": 339.5, "bid_size": 4.0, "ask": 343.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0061, "rho": -0.0037, "theo": 341.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.074996948242}, {"option": "DELL261211C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 1.0, "iv": 1.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0003, "vega": 0.0249, "theta": -0.0307, "rho": 0.0025, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "DELL261211P00680000", "bid": 349.5, "bid_size": 4.0, "ask": 353.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0041, "rho": -0.0029, "theo": 351.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.074996948242}, {"option": "DELL261211C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 1.0, "iv": 1.0893, "open_interest": 3.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0226, "theta": -0.0279, "rho": 0.0022, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:42:18", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "DELL261211P00690000", "bid": 359.5, "bid_size": 4.0, "ask": 363.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0014, "theta": -0.0025, "rho": -0.0029, "theo": 361.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.925003051758}, {"option": "DELL261211C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.0421, "open_interest": 8.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0255, "rho": 0.002, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T12:35:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DELL261211P00700000", "bid": 369.5, "bid_size": 4.0, "ask": 373.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0013, "theta": -0.0012, "rho": -0.0026, "theo": 371.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.925003051758}, {"option": "DELL261218C00035000", "bid": 291.9, "bid_size": 1.0, "ask": 295.85, "ask_size": 2.0, "iv": 2.7068, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.04, "theo": 293.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.15, "last_trade_time": "2026-10-27T15:47:07", "percent_change": 0.0, "prev_day_close": 296.275009155273}, {"option": "DELL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.1913, "open_interest": 212.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:16:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261218C00040000", "bid": 286.9, "bid_size": 2.0, "ask": 290.85, "ask_size": 2.0, "iv": 2.5018, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": 0.0457, "theo": 288.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.7, "last_trade_time": "2026-06-22T10:02:32", "percent_change": 0.0, "prev_day_close": 291.300003051758}, {"option": "DELL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 2.0212, "open_interest": 98.0, "volume": 5.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0115, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:48:09", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "DELL261218C00045000", "bid": 281.9, "bid_size": 2.0, "ask": 285.9, "ask_size": 2.0, "iv": 2.3188, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": 0.0514, "theo": 283.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 414.5, "last_trade_time": "2026-09-01T09:32:00", "percent_change": 0.0, "prev_day_close": 286.324996948242}, {"option": "DELL261218P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 1.0, "iv": 2.0454, "open_interest": 1864.0, "volume": 130.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0142, "change": 0.035, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:51:05", "percent_change": 700.0, "prev_day_close": 0.0449999989941716}, {"option": "DELL261218C00050000", "bid": 277.0, "bid_size": 2.0, "ask": 280.9, "ask_size": 2.0, "iv": 2.2309, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": 0.0571, "theo": 278.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.35, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 281.349990844727}, {"option": "DELL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.9161, "open_interest": 108.0, "volume": 15.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0026, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:07:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "DELL261218C00055000", "bid": 271.95, "bid_size": 2.0, "ask": 275.95, "ask_size": 2.0, "iv": 2.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0016, "theta": -0.0031, "rho": 0.0627, "theo": 273.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.35, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 276.375}, {"option": "DELL261218P00055000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.8388, "open_interest": 845.0, "volume": 6.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0031, "rho": -0.0002, "theo": 0.0216, "change": 0.04, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:19:50", "percent_change": 100.0, "prev_day_close": 0.0449999989941716}, {"option": "DELL261218C00060000", "bid": 267.0, "bid_size": 1.0, "ask": 271.0, "ask_size": 3.0, "iv": 1.9407, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": -0.0036, "rho": 0.0684, "theo": 268.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.4, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 271.449996948242}, {"option": "DELL261218P00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 2.0, "iv": 1.7314, "open_interest": 120.0, "volume": 47.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0037, "rho": -0.0002, "theo": 0.0265, "change": -0.025, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:40:19", "percent_change": -55.5556, "prev_day_close": 0.0400000000372529}, {"option": "DELL261218C00065000", "bid": 262.05, "bid_size": 2.0, "ask": 266.0, "ask_size": 2.0, "iv": 1.8856, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0024, "theta": -0.0044, "rho": 0.0741, "theo": 263.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 387.4, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 266.474990844727}, {"option": "DELL261218P00065000", "bid": 0.01, "bid_size": 12.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.7137, "open_interest": 393.0, "volume": 14.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0044, "rho": -0.0002, "theo": 0.0325, "change": -0.035, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:55:40", "percent_change": -63.6364, "prev_day_close": 0.0599999995902181}, {"option": "DELL261218C00070000", "bid": 257.15, "bid_size": 1.0, "ask": 261.05, "ask_size": 2.0, "iv": 1.9905, "open_interest": 56.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0029, "theta": -0.0052, "rho": 0.0798, "theo": 258.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.5, "last_trade_time": "2026-10-30T09:31:56", "percent_change": 0.0, "prev_day_close": 261.474990844727}, {"option": "DELL261218P00070000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.6232, "open_interest": 258.0, "volume": 9.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0052, "rho": -0.0003, "theo": 0.0399, "change": 0.175, "open": 0.02, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:37:46", "percent_change": 700.0, "prev_day_close": 0.0550000015646219}, {"option": "DELL261218C00075000", "bid": 252.2, "bid_size": 8.0, "ask": 256.1, "ask_size": 14.0, "iv": 1.9201, "open_interest": 113.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0035, "theta": -0.0062, "rho": 0.0854, "theo": 253.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.7, "last_trade_time": "2026-08-05T09:33:10", "percent_change": 0.0, "prev_day_close": 256.525009155273}, {"option": "DELL261218P00075000", "bid": 0.02, "bid_size": 1.0, "ask": 0.22, "ask_size": 10.0, "iv": 1.5522, "open_interest": 311.0, "volume": 12.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0035, "theta": -0.0062, "rho": -0.0004, "theo": 0.0488, "change": 0.0, "open": 0.08, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:18:04", "percent_change": 2.23517e-06, "prev_day_close": 0.0550000015646219}, {"option": "DELL261218C00080000", "bid": 247.15, "bid_size": 11.0, "ask": 251.15, "ask_size": 18.0, "iv": 1.8042, "open_interest": 124.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0043, "theta": -0.0073, "rho": 0.091, "theo": 249.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.85, "last_trade_time": "2026-11-02T15:14:57", "percent_change": 0.0, "prev_day_close": 251.574996948242}, {"option": "DELL261218P00080000", "bid": 0.02, "bid_size": 1.0, "ask": 0.29, "ask_size": 17.0, "iv": 1.4859, "open_interest": 404.0, "volume": 6.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0043, "theta": -0.0073, "rho": -0.0005, "theo": 0.0598, "change": 0.035, "open": 0.1, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:13:31", "percent_change": 36.8421, "prev_day_close": 0.0550000015646219}, {"option": "DELL261218C00085000", "bid": 242.15, "bid_size": 10.0, "ask": 246.2, "ask_size": 14.0, "iv": 1.7112, "open_interest": 73.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0052, "theta": -0.0087, "rho": 0.0966, "theo": 244.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.3, "last_trade_time": "2026-06-23T09:46:29", "percent_change": 0.0, "prev_day_close": 246.574996948242}, {"option": "DELL261218P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.71, "ask_size": 140.0, "iv": 1.7527, "open_interest": 1166.0, "volume": 14.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0052, "theta": -0.0087, "rho": -0.0006, "theo": 0.073, "change": -0.155, "open": 0.08, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:52:10", "percent_change": -83.7838, "prev_day_close": 0.359999989159405}, {"option": "DELL261218C00090000", "bid": 237.25, "bid_size": 10.0, "ask": 241.25, "ask_size": 15.0, "iv": 1.6737, "open_interest": 103.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0063, "theta": -0.0102, "rho": 0.1022, "theo": 239.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.94, "last_trade_time": "2026-11-05T13:18:55", "percent_change": 0.0, "prev_day_close": 241.625}, {"option": "DELL261218P00090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.59, "ask_size": 118.0, "iv": 1.6425, "open_interest": 2307.0, "volume": 26.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0063, "theta": -0.0102, "rho": -0.0007, "theo": 0.0892, "change": -0.195, "open": 0.05, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:49:04", "percent_change": -79.5918, "prev_day_close": 0.199999992735684}, {"option": "DELL261218C00095000", "bid": 232.25, "bid_size": 11.0, "ask": 236.25, "ask_size": 12.0, "iv": 1.5908, "open_interest": 148.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0075, "theta": -0.0121, "rho": 0.1078, "theo": 234.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.46, "last_trade_time": "2026-10-13T15:17:33", "percent_change": 0.0, "prev_day_close": 236.625}, {"option": "DELL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 139.0, "iv": 1.6199, "open_interest": 2504.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0075, "theta": -0.0121, "rho": -0.0009, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T14:41:45", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "DELL261218C00100000", "bid": 227.35, "bid_size": 9.0, "ask": 231.35, "ask_size": 14.0, "iv": 1.5423, "open_interest": 502.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.009, "theta": -0.0142, "rho": 0.1133, "theo": 229.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.95, "last_trade_time": "2026-10-19T15:41:44", "percent_change": 0.0, "prev_day_close": 231.650001525879}, {"option": "DELL261218P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.3, "ask_size": 24.0, "iv": 1.4, "open_interest": 5595.0, "volume": 12.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.009, "theta": -0.0142, "rho": -0.0011, "theo": 0.1323, "change": -0.125, "open": 0.12, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:46:40", "percent_change": -64.1026, "prev_day_close": 0.155000005848706}, {"option": "DELL261218C00105000", "bid": 222.45, "bid_size": 7.0, "ask": 226.4, "ask_size": 7.0, "iv": 1.4954, "open_interest": 89.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0166, "rho": 0.1187, "theo": 224.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.5, "last_trade_time": "2026-11-04T10:49:06", "percent_change": 0.0, "prev_day_close": 226.800003051758}, {"option": "DELL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 155.0, "iv": 1.558, "open_interest": 2928.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0167, "rho": -0.0013, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T10:19:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DELL261218C00110000", "bid": 217.35, "bid_size": 9.0, "ask": 221.5, "ask_size": 13.0, "iv": 1.1867, "open_interest": 802.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0195, "rho": 0.1242, "theo": 219.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.15, "last_trade_time": "2026-11-04T10:30:19", "percent_change": 0.0, "prev_day_close": 221.800003051758}, {"option": "DELL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 133.0, "iv": 1.4939, "open_interest": 1571.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0195, "rho": -0.0016, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:17:25", "percent_change": 0.0, "prev_day_close": 0.389999995008111}, {"option": "DELL261218C00115000", "bid": 212.65, "bid_size": 6.0, "ask": 216.5, "ask_size": 13.0, "iv": 1.4057, "open_interest": 305.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0227, "rho": 0.1296, "theo": 214.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 328.71, "last_trade_time": "2026-08-11T12:49:40", "percent_change": 0.0, "prev_day_close": 216.950004577637}, {"option": "DELL261218P00115000", "bid": 0.07, "bid_size": 7.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2877, "open_interest": 822.0, "volume": 15.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0227, "rho": -0.0019, "theo": 0.2353, "change": -0.09, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:35:44", "percent_change": -42.8571, "prev_day_close": 0.209999997168779}, {"option": "DELL261218C00120000", "bid": 207.6, "bid_size": 9.0, "ask": 211.75, "ask_size": 20.0, "iv": 1.0459, "open_interest": 429.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0263, "rho": 0.1349, "theo": 209.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.34, "last_trade_time": "2026-10-16T12:31:34", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "DELL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 133.0, "iv": 1.3682, "open_interest": 1555.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0264, "rho": -0.0023, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T11:45:21", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "DELL261218C00125000", "bid": 202.7, "bid_size": 7.0, "ask": 206.8, "ask_size": 1.0, "iv": 1.0849, "open_interest": 225.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0305, "rho": 0.1401, "theo": 204.55, "change": 17.785, "open": 214.06, "high": 214.06, "low": 214.06, "tick": "down", "last_trade_price": 214.06, "last_trade_time": "2026-11-06T10:26:26", "percent_change": 9.06126, "prev_day_close": 207.074996948242}, {"option": "DELL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 156.0, "iv": 1.3876, "open_interest": 1007.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0209, "theta": -0.0305, "rho": -0.0028, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:46:17", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "DELL261218C00130000", "bid": 197.75, "bid_size": 9.0, "ask": 201.85, "ask_size": 9.0, "iv": 1.3311, "open_interest": 236.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0244, "theta": -0.0352, "rho": 0.1453, "theo": 199.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.54, "last_trade_time": "2026-11-05T13:18:55", "percent_change": 0.0, "prev_day_close": 202.300003051758}, {"option": "DELL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 145.0, "iv": 1.3262, "open_interest": 961.0, "volume": 1.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0244, "theta": -0.0352, "rho": -0.0033, "theo": 0.4088, "change": -0.3, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:34:28", "percent_change": -46.1538, "prev_day_close": 0.569999992847443}, {"option": "DELL261218C00135000", "bid": 193.15, "bid_size": 1.0, "ask": 197.0, "ask_size": 16.0, "iv": 1.3298, "open_interest": 361.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0284, "theta": -0.0404, "rho": 0.1503, "theo": 194.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.0, "last_trade_time": "2026-11-02T10:41:07", "percent_change": 0.0, "prev_day_close": 197.324996948242}, {"option": "DELL261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.1762, "open_interest": 3689.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.0284, "theta": -0.0405, "rho": -0.0039, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:34:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DELL261218C00140000", "bid": 187.65, "bid_size": 1.0, "ask": 192.0, "ask_size": 4.0, "iv": 1.1671, "open_interest": 113.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0462, "rho": 0.1553, "theo": 189.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 322.7, "last_trade_time": "2026-10-22T09:31:39", "percent_change": 0.0, "prev_day_close": 192.399993896484}, {"option": "DELL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 139.0, "iv": 1.2555, "open_interest": 241.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0328, "theta": -0.0463, "rho": -0.0046, "theo": 0.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T15:52:11", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "DELL261218C00145000", "bid": 183.6, "bid_size": 5.0, "ask": 187.25, "ask_size": 9.0, "iv": 1.3076, "open_interest": 993.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.0378, "theta": -0.0527, "rho": 0.1602, "theo": 185.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.35, "last_trade_time": "2026-09-24T14:44:41", "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "DELL261218P00145000", "bid": 0.56, "bid_size": 5.0, "ask": 1.11, "ask_size": 111.0, "iv": 1.2359, "open_interest": 308.0, "volume": 189.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.0379, "theta": -0.0528, "rho": -0.0054, "theo": 0.6903, "change": -0.29, "open": 0.74, "high": 0.8, "low": 0.61, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:48:14", "percent_change": -30.2083, "prev_day_close": 0.659999996423721}, {"option": "DELL261218C00150000", "bid": 178.2, "bid_size": 1.0, "ask": 182.4, "ask_size": 8.0, "iv": 1.254, "open_interest": 414.0, "volume": 12.0, "delta": 0.9847, "gamma": 0.0003, "vega": 0.0434, "theta": -0.0598, "rho": 0.1649, "theo": 180.1543, "change": 10.335, "open": 182.26, "high": 182.26, "low": 182.26, "tick": "no_change", "last_trade_price": 182.26, "last_trade_time": "2026-11-06T15:52:39", "percent_change": 6.01134, "prev_day_close": 182.699996948242}, {"option": "DELL261218P00150000", "bid": 0.66, "bid_size": 13.0, "ask": 1.5, "ask_size": 11.0, "iv": 1.1861, "open_interest": 859.0, "volume": 22.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.0435, "theta": -0.06, "rho": -0.0063, "theo": 0.8165, "change": -0.32, "open": 0.7, "high": 0.96, "low": 0.42, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:25:14", "percent_change": -29.6296, "prev_day_close": 0.785000026226044}, {"option": "DELL261218C00155000", "bid": 173.2, "bid_size": 10.0, "ask": 177.5, "ask_size": 8.0, "iv": 1.2205, "open_interest": 160.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0003, "vega": 0.0496, "theta": -0.0677, "rho": 0.1695, "theo": 175.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.63, "last_trade_time": "2026-10-15T10:24:03", "percent_change": 0.0, "prev_day_close": 177.974998474121}, {"option": "DELL261218P00155000", "bid": 0.72, "bid_size": 6.0, "ask": 1.38, "ask_size": 73.0, "iv": 1.1895, "open_interest": 232.0, "volume": 159.0, "delta": -0.0182, "gamma": 0.0003, "vega": 0.0496, "theta": -0.0678, "rho": -0.0074, "theo": 0.9623, "change": -0.19, "open": 0.75, "high": 1.08, "low": 0.74, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:44:38", "percent_change": -15.9664, "prev_day_close": 0.860000014305115}, {"option": "DELL261218C00160000", "bid": 168.85, "bid_size": 5.0, "ask": 172.65, "ask_size": 5.0, "iv": 1.2416, "open_interest": 1224.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.0563, "theta": -0.0762, "rho": 0.1739, "theo": 170.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.64, "last_trade_time": "2026-11-05T13:40:55", "percent_change": 0.0, "prev_day_close": 173.225006103516}, {"option": "DELL261218P00160000", "bid": 1.1, "bid_size": 1.0, "ask": 1.32, "ask_size": 1.0, "iv": 1.1743, "open_interest": 1341.0, "volume": 99.0, "delta": -0.0211, "gamma": 0.0004, "vega": 0.0565, "theta": -0.0763, "rho": -0.0086, "theo": 1.13, "change": -0.515, "open": 0.85, "high": 1.39, "low": 0.8, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T15:54:50", "percent_change": -31.1178, "prev_day_close": 1.13500002026558}, {"option": "DELL261218C00165000", "bid": 164.25, "bid_size": 5.0, "ask": 167.95, "ask_size": 8.0, "iv": 1.2053, "open_interest": 362.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0004, "vega": 0.0638, "theta": -0.0854, "rho": 0.1781, "theo": 165.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-10-30T13:33:11", "percent_change": 0.0, "prev_day_close": 168.324996948242}, {"option": "DELL261218P00165000", "bid": 0.88, "bid_size": 79.0, "ask": 1.82, "ask_size": 65.0, "iv": 1.1525, "open_interest": 263.0, "volume": 4.0, "delta": -0.0244, "gamma": 0.0004, "vega": 0.0639, "theta": -0.0856, "rho": -0.01, "theo": 1.3225, "change": -0.195, "open": 1.17, "high": 1.3, "low": 1.17, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:50:12", "percent_change": -13.0435, "prev_day_close": 1.34500002861023}, {"option": "DELL261218C00170000", "bid": 158.95, "bid_size": 5.0, "ask": 163.2, "ask_size": 9.0, "iv": 1.1822, "open_interest": 233.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0005, "vega": 0.0718, "theta": -0.0954, "rho": 0.1822, "theo": 160.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.9, "last_trade_time": "2026-11-03T14:48:13", "percent_change": 0.0, "prev_day_close": 163.425003051758}, {"option": "DELL261218P00170000", "bid": 1.1, "bid_size": 78.0, "ask": 2.19, "ask_size": 78.0, "iv": 1.1509, "open_interest": 598.0, "volume": 13.0, "delta": -0.0282, "gamma": 0.0005, "vega": 0.0719, "theta": -0.0956, "rho": -0.0116, "theo": 1.5421, "change": -0.285, "open": 1.46, "high": 1.6, "low": 1.37, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T14:08:43", "percent_change": -16.0563, "prev_day_close": 1.51499998569489}, {"option": "DELL261218C00175000", "bid": 154.35, "bid_size": 5.0, "ask": 158.35, "ask_size": 1.0, "iv": 1.1638, "open_interest": 139.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0006, "vega": 0.0805, "theta": -0.1061, "rho": 0.1861, "theo": 156.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-11-05T10:27:28", "percent_change": 0.0, "prev_day_close": 158.824996948242}, {"option": "DELL261218P00175000", "bid": 1.05, "bid_size": 115.0, "ask": 2.62, "ask_size": 80.0, "iv": 1.1311, "open_interest": 603.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0006, "vega": 0.0807, "theta": -0.1063, "rho": -0.0132, "theo": 1.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-05T15:11:22", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "DELL261218C00180000", "bid": 149.55, "bid_size": 10.0, "ask": 153.7, "ask_size": 7.0, "iv": 1.1078, "open_interest": 490.0, "volume": 1.0, "delta": 0.9633, "gamma": 0.0006, "vega": 0.09, "theta": -0.1175, "rho": 0.1897, "theo": 151.5653, "change": 14.145, "open": 157.82, "high": 157.82, "low": 157.82, "tick": "up", "last_trade_price": 157.82, "last_trade_time": "2026-11-06T10:41:06", "percent_change": 9.84513, "prev_day_close": 154.025001525879}, {"option": "DELL261218P00180000", "bid": 1.45, "bid_size": 84.0, "ask": 2.5, "ask_size": 38.0, "iv": 1.1039, "open_interest": 345.0, "volume": 20.0, "delta": -0.037, "gamma": 0.0006, "vega": 0.0901, "theta": -0.1178, "rho": -0.0151, "theo": 2.0742, "change": -0.655, "open": 1.98, "high": 2.08, "low": 1.7, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T15:45:30", "percent_change": -23.9488, "prev_day_close": 2.09500002861023}, {"option": "DELL261218C00185000", "bid": 145.35, "bid_size": 1.0, "ask": 149.15, "ask_size": 2.0, "iv": 1.1313, "open_interest": 932.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0007, "vega": 0.1, "theta": -0.1296, "rho": 0.1932, "theo": 146.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.1, "last_trade_time": "2026-10-14T09:33:54", "percent_change": 0.0, "prev_day_close": 149.449996948242}, {"option": "DELL261218P00185000", "bid": 1.38, "bid_size": 123.0, "ask": 3.4, "ask_size": 86.0, "iv": 1.1049, "open_interest": 546.0, "volume": 1.0, "delta": -0.0421, "gamma": 0.0007, "vega": 0.1001, "theta": -0.13, "rho": -0.0173, "theo": 2.3927, "change": -0.835, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:54:43", "percent_change": -28.4497, "prev_day_close": 2.15499997138977}, {"option": "DELL261218C00190000", "bid": 140.35, "bid_size": 6.0, "ask": 144.5, "ask_size": 5.0, "iv": 1.1251, "open_interest": 195.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.1106, "theta": -0.1424, "rho": 0.1964, "theo": 142.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.31, "last_trade_time": "2026-11-04T12:24:33", "percent_change": 0.0, "prev_day_close": 144.724998474121}, {"option": "DELL261218P00190000", "bid": 2.35, "bid_size": 14.0, "ask": 3.6, "ask_size": 69.0, "iv": 1.1157, "open_interest": 1283.0, "volume": 21.0, "delta": -0.0478, "gamma": 0.0008, "vega": 0.111, "theta": -0.1428, "rho": -0.0195, "theo": 2.7503, "change": -0.89, "open": 2.15, "high": 2.61, "low": 2.15, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T15:35:18", "percent_change": -25.4286, "prev_day_close": 2.70999991893768}, {"option": "DELL261218C00195000", "bid": 135.75, "bid_size": 6.0, "ask": 139.95, "ask_size": 8.0, "iv": 1.1152, "open_interest": 263.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0009, "vega": 0.1221, "theta": -0.1559, "rho": 0.1993, "theo": 137.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.25, "last_trade_time": "2026-11-05T13:38:07", "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "DELL261218P00195000", "bid": 2.4, "bid_size": 81.0, "ask": 3.35, "ask_size": 19.0, "iv": 1.0632, "open_interest": 137.0, "volume": 12.0, "delta": -0.054, "gamma": 0.0009, "vega": 0.1222, "theta": -0.1563, "rho": -0.0221, "theo": 3.1507, "change": -0.9, "open": 3.03, "high": 3.1, "low": 3.03, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:02:19", "percent_change": -22.5, "prev_day_close": 2.95500004291534}, {"option": "DELL261218C00200000", "bid": 131.45, "bid_size": 5.0, "ask": 135.5, "ask_size": 13.0, "iv": 1.0988, "open_interest": 1050.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.001, "vega": 0.134, "theta": -0.1699, "rho": 0.2019, "theo": 133.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.26, "last_trade_time": "2026-11-05T14:02:33", "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "DELL261218P00200000", "bid": 3.35, "bid_size": 13.0, "ask": 3.85, "ask_size": 33.0, "iv": 1.0779, "open_interest": 1099.0, "volume": 206.0, "delta": -0.0608, "gamma": 0.001, "vega": 0.1341, "theta": -0.1703, "rho": -0.025, "theo": 3.5967, "change": -0.975, "open": 3.0, "high": 3.6, "low": 2.27, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T15:56:19", "percent_change": -21.547, "prev_day_close": 3.39999997615814}, {"option": "DELL261218C00210000", "bid": 122.7, "bid_size": 2.0, "ask": 126.5, "ask_size": 5.0, "iv": 1.081, "open_interest": 166.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0012, "vega": 0.1594, "theta": -0.1995, "rho": 0.2064, "theo": 124.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.46, "last_trade_time": "2026-11-05T13:39:31", "percent_change": 0.0, "prev_day_close": 126.700004577637}, {"option": "DELL261218P00210000", "bid": 4.45, "bid_size": 6.0, "ask": 5.4, "ask_size": 96.0, "iv": 1.0787, "open_interest": 176.0, "volume": 157.0, "delta": -0.0761, "gamma": 0.0012, "vega": 0.1597, "theta": -0.2001, "rho": -0.0311, "theo": 4.6419, "change": -1.45, "open": 3.3, "high": 4.59, "low": 3.08, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:39:57", "percent_change": -24.7863, "prev_day_close": 4.39999985694885}, {"option": "DELL261218C00220000", "bid": 114.05, "bid_size": 3.0, "ask": 117.55, "ask_size": 2.0, "iv": 1.0566, "open_interest": 187.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0014, "vega": 0.1866, "theta": -0.2307, "rho": 0.2097, "theo": 115.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-11-05T09:51:59", "percent_change": 0.0, "prev_day_close": 117.824996948242}, {"option": "DELL261218P00220000", "bid": 5.7, "bid_size": 6.0, "ask": 6.2, "ask_size": 7.0, "iv": 1.0614, "open_interest": 998.0, "volume": 63.0, "delta": -0.0939, "gamma": 0.0014, "vega": 0.1871, "theta": -0.2314, "rho": -0.0387, "theo": 5.9053, "change": -1.85, "open": 4.25, "high": 6.2, "low": 4.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T15:42:50", "percent_change": -24.8322, "prev_day_close": 5.65000009536743}, {"option": "DELL261218C00230000", "bid": 105.65, "bid_size": 5.0, "ask": 109.15, "ask_size": 1.0, "iv": 1.0424, "open_interest": 284.0, "volume": 1.0, "delta": 0.8862, "gamma": 0.0017, "vega": 0.2154, "theta": -0.2629, "rho": 0.2117, "theo": 107.161, "change": 7.89, "open": 108.39, "high": 108.39, "low": 108.39, "tick": "down", "last_trade_price": 108.39, "last_trade_time": "2026-11-06T14:56:16", "percent_change": 7.85075, "prev_day_close": 109.875}, {"option": "DELL261218P00230000", "bid": 7.25, "bid_size": 5.0, "ask": 7.75, "ask_size": 7.0, "iv": 1.0348, "open_interest": 930.0, "volume": 26.0, "delta": -0.1144, "gamma": 0.0017, "vega": 0.2157, "theta": -0.2638, "rho": -0.047, "theo": 7.4264, "change": -2.095, "open": 6.5, "high": 7.72, "low": 6.5, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-06T15:39:57", "percent_change": -22.8338, "prev_day_close": 7.09999990463257}, {"option": "DELL261218C00240000", "bid": 97.1, "bid_size": 6.0, "ask": 101.35, "ask_size": 10.0, "iv": 1.0402, "open_interest": 1050.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0019, "vega": 0.2447, "theta": -0.2954, "rho": 0.2124, "theo": 99.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.01, "last_trade_time": "2026-11-05T13:15:44", "percent_change": 0.0, "prev_day_close": 101.225002288818}, {"option": "DELL261218P00240000", "bid": 7.8, "bid_size": 169.0, "ask": 9.55, "ask_size": 7.0, "iv": 0.9956, "open_interest": 1148.0, "volume": 73.0, "delta": -0.1374, "gamma": 0.0019, "vega": 0.2452, "theta": -0.2964, "rho": -0.0561, "theo": 9.2155, "change": -2.35, "open": 7.52, "high": 9.55, "low": 6.4, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-06T15:42:50", "percent_change": -20.9821, "prev_day_close": 8.84999990463257}, {"option": "DELL261218C00250000", "bid": 89.75, "bid_size": 5.0, "ask": 92.75, "ask_size": 5.0, "iv": 1.0092, "open_interest": 146.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0022, "vega": 0.2743, "theta": -0.3274, "rho": 0.2118, "theo": 91.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-05T13:18:14", "percent_change": 0.0, "prev_day_close": 93.3250007629394}, {"option": "DELL261218P00250000", "bid": 10.95, "bid_size": 76.0, "ask": 11.6, "ask_size": 4.0, "iv": 1.004, "open_interest": 1316.0, "volume": 143.0, "delta": -0.163, "gamma": 0.0022, "vega": 0.2746, "theta": -0.3286, "rho": -0.0667, "theo": 11.3085, "change": -2.23, "open": 9.23, "high": 11.85, "low": 8.02, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -16.4576, "prev_day_close": 10.8500003814697}, {"option": "DELL261218C00260000", "bid": 82.05, "bid_size": 5.0, "ask": 85.95, "ask_size": 11.0, "iv": 1.0072, "open_interest": 665.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0024, "vega": 0.3033, "theta": -0.3581, "rho": 0.2098, "theo": 83.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.87, "last_trade_time": "2026-11-05T11:15:23", "percent_change": 0.0, "prev_day_close": 85.7749977111816}, {"option": "DELL261218P00260000", "bid": 13.4, "bid_size": 11.0, "ask": 14.05, "ask_size": 5.0, "iv": 0.9924, "open_interest": 520.0, "volume": 67.0, "delta": -0.191, "gamma": 0.0025, "vega": 0.3038, "theta": -0.3596, "rho": -0.0779, "theo": 13.7241, "change": -2.5, "open": 11.0, "high": 13.75, "low": 9.85, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T15:59:56", "percent_change": -15.3846, "prev_day_close": 13.2249999046326}, {"option": "DELL261218C00270000", "bid": 75.15, "bid_size": 6.0, "ask": 78.2, "ask_size": 6.0, "iv": 0.9901, "open_interest": 139.0, "volume": 2.0, "delta": 0.7796, "gamma": 0.0027, "vega": 0.331, "theta": -0.3868, "rho": 0.2067, "theo": 76.3997, "change": 9.83, "open": 81.03, "high": 81.03, "low": 81.03, "tick": "up", "last_trade_price": 81.03, "last_trade_time": "2026-11-06T12:00:40", "percent_change": 13.8062, "prev_day_close": 78.625}, {"option": "DELL261218P00270000", "bid": 16.05, "bid_size": 10.0, "ask": 16.85, "ask_size": 6.0, "iv": 0.9806, "open_interest": 533.0, "volume": 119.0, "delta": -0.2215, "gamma": 0.0027, "vega": 0.3319, "theta": -0.3885, "rho": -0.0902, "theo": 16.4871, "change": -2.875, "open": 13.9, "high": 17.3, "low": 11.75, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T15:59:56", "percent_change": -14.8387, "prev_day_close": 15.9499998092651}, {"option": "DELL261218C00280000", "bid": 68.35, "bid_size": 5.0, "ask": 71.4, "ask_size": 8.0, "iv": 0.9798, "open_interest": 223.0, "volume": 2.0, "delta": 0.7473, "gamma": 0.0029, "vega": 0.3569, "theta": -0.4127, "rho": 0.2022, "theo": 69.5551, "change": 9.42, "open": 74.08, "high": 74.08, "low": 74.07, "tick": "down", "last_trade_price": 74.07, "last_trade_time": "2026-11-06T12:00:40", "percent_change": 14.5708, "prev_day_close": 71.8499984741211}, {"option": "DELL261218P00280000", "bid": 19.3, "bid_size": 1.0, "ask": 20.3, "ask_size": 38.0, "iv": 0.9781, "open_interest": 845.0, "volume": 129.0, "delta": -0.2539, "gamma": 0.003, "vega": 0.3573, "theta": -0.4147, "rho": -0.1034, "theo": 19.5949, "change": -3.725, "open": 16.47, "high": 20.45, "low": 14.15, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-06T15:52:56", "percent_change": -16.3557, "prev_day_close": 18.9500007629395}, {"option": "DELL261218C00290000", "bid": 61.85, "bid_size": 11.0, "ask": 64.8, "ask_size": 11.0, "iv": 0.9669, "open_interest": 66.0, "volume": 1.0, "delta": 0.7131, "gamma": 0.0032, "vega": 0.3801, "theta": -0.4352, "rho": 0.1968, "theo": 63.0796, "change": 8.3, "open": 66.25, "high": 66.25, "low": 66.25, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-11-06T15:08:42", "percent_change": 14.3227, "prev_day_close": 65.0250015258789}, {"option": "DELL261218P00290000", "bid": 22.8, "bid_size": 8.0, "ask": 23.9, "ask_size": 50.0, "iv": 0.9679, "open_interest": 4626.0, "volume": 77.0, "delta": -0.2883, "gamma": 0.0032, "vega": 0.3808, "theta": -0.4376, "rho": -0.1165, "theo": 23.0902, "change": -4.45, "open": 19.14, "high": 23.05, "low": 18.27, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T15:33:55", "percent_change": -16.7925, "prev_day_close": 22.2749996185303}, {"option": "DELL261218C00300000", "bid": 56.15, "bid_size": 7.0, "ask": 57.85, "ask_size": 7.0, "iv": 0.9509, "open_interest": 298.0, "volume": 4.0, "delta": 0.6774, "gamma": 0.0034, "vega": 0.4005, "theta": -0.4539, "rho": 0.1902, "theo": 56.9829, "change": 7.86, "open": 63.19, "high": 63.19, "low": 59.66, "tick": "down", "last_trade_price": 59.66, "last_trade_time": "2026-11-06T15:17:13", "percent_change": 15.1737, "prev_day_close": 58.6749992370606}, {"option": "DELL261218P00300000", "bid": 26.7, "bid_size": 8.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.9515, "open_interest": 3992.0, "volume": 284.0, "delta": -0.3242, "gamma": 0.0034, "vega": 0.401, "theta": -0.4566, "rho": -0.1305, "theo": 26.9575, "change": -3.95, "open": 20.8, "high": 27.85, "low": 20.4, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T15:59:46", "percent_change": -12.8874, "prev_day_close": 26.0499992370605}, {"option": "DELL261218C00310000", "bid": 50.25, "bid_size": 7.0, "ask": 53.0, "ask_size": 68.0, "iv": 0.9494, "open_interest": 89.0, "volume": 103.0, "delta": 0.6405, "gamma": 0.0036, "vega": 0.4173, "theta": -0.4684, "rho": 0.1828, "theo": 51.2697, "change": 5.95, "open": 63.79, "high": 63.79, "low": 52.55, "tick": "no_change", "last_trade_price": 52.55, "last_trade_time": "2026-11-06T15:01:07", "percent_change": 12.7682, "prev_day_close": 52.875}, {"option": "DELL261218P00310000", "bid": 30.85, "bid_size": 2.0, "ask": 32.2, "ask_size": 56.0, "iv": 0.9484, "open_interest": 561.0, "volume": 57.0, "delta": -0.3614, "gamma": 0.0036, "vega": 0.4177, "theta": -0.4713, "rho": -0.1442, "theo": 31.2122, "change": -5.475, "open": 26.7, "high": 30.58, "low": 23.91, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-11-06T15:18:30", "percent_change": -15.5429, "prev_day_close": 30.1999998092651}, {"option": "DELL261218C00320000", "bid": 45.5, "bid_size": 6.0, "ask": 46.65, "ask_size": 6.0, "iv": 0.9347, "open_interest": 249.0, "volume": 18.0, "delta": 0.6027, "gamma": 0.0037, "vega": 0.4303, "theta": -0.4783, "rho": 0.1745, "theo": 45.9454, "change": 4.225, "open": 51.86, "high": 58.43, "low": 44.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-06T15:59:22", "percent_change": 10.1624, "prev_day_close": 47.3999996185303}, {"option": "DELL261218P00320000", "bid": 35.55, "bid_size": 5.0, "ask": 36.95, "ask_size": 64.0, "iv": 0.9408, "open_interest": 1319.0, "volume": 189.0, "delta": -0.3994, "gamma": 0.0037, "vega": 0.4305, "theta": -0.4816, "rho": -0.1596, "theo": 35.856, "change": -5.1, "open": 30.84, "high": 36.85, "low": 30.84, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T15:52:41", "percent_change": -12.7182, "prev_day_close": 34.75}, {"option": "DELL261218C00330000", "bid": 40.5, "bid_size": 9.0, "ask": 41.8, "ask_size": 22.0, "iv": 0.9261, "open_interest": 622.0, "volume": 79.0, "delta": 0.5644, "gamma": 0.0038, "vega": 0.4392, "theta": -0.4837, "rho": 0.1657, "theo": 41.0062, "change": 5.07, "open": 47.0, "high": 52.42, "low": 39.4, "tick": "up", "last_trade_price": 42.07, "last_trade_time": "2026-11-06T15:54:51", "percent_change": 13.7027, "prev_day_close": 42.3500003814697}, {"option": "DELL261218P00330000", "bid": 40.4, "bid_size": 7.0, "ask": 42.1, "ask_size": 93.0, "iv": 0.9287, "open_interest": 595.0, "volume": 114.0, "delta": -0.438, "gamma": 0.0038, "vega": 0.4392, "theta": -0.4873, "rho": -0.173, "theo": 40.8914, "change": -4.58, "open": 33.8, "high": 42.25, "low": 32.3, "tick": "up", "last_trade_price": 40.82, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -10.0881, "prev_day_close": 39.6749992370606}, {"option": "DELL261218C00340000", "bid": 35.4, "bid_size": 58.0, "ask": 37.2, "ask_size": 14.0, "iv": 0.9104, "open_interest": 1137.0, "volume": 57.0, "delta": 0.5261, "gamma": 0.0039, "vega": 0.444, "theta": -0.4845, "rho": 0.1564, "theo": 36.4753, "change": 5.65, "open": 41.0, "high": 47.0, "low": 36.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-06T15:13:00", "percent_change": 17.2783, "prev_day_close": 37.6999988555908}, {"option": "DELL261218P00340000", "bid": 45.6, "bid_size": 40.0, "ask": 47.55, "ask_size": 70.0, "iv": 0.9207, "open_interest": 825.0, "volume": 110.0, "delta": -0.4766, "gamma": 0.0039, "vega": 0.4439, "theta": -0.4885, "rho": -0.1886, "theo": 46.2937, "change": -6.875, "open": 41.7, "high": 47.31, "low": 36.86, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-11-06T15:24:06", "percent_change": -13.4606, "prev_day_close": 44.9750003814697}, {"option": "DELL261218C00350000", "bid": 31.25, "bid_size": 86.0, "ask": 33.1, "ask_size": 77.0, "iv": 0.9036, "open_interest": 552.0, "volume": 59.0, "delta": 0.4879, "gamma": 0.0039, "vega": 0.4447, "theta": -0.4809, "rho": 0.1466, "theo": 32.2957, "change": 4.46, "open": 36.65, "high": 42.2, "low": 31.04, "tick": "down", "last_trade_price": 33.21, "last_trade_time": "2026-11-06T15:50:34", "percent_change": 15.513, "prev_day_close": 33.375}, {"option": "DELL261218P00350000", "bid": 50.75, "bid_size": 93.0, "ask": 52.55, "ask_size": 9.0, "iv": 0.8963, "open_interest": 2065.0, "volume": 55.0, "delta": -0.5152, "gamma": 0.004, "vega": 0.4442, "theta": -0.4852, "rho": -0.2004, "theo": 52.0962, "change": -5.445, "open": 46.25, "high": 53.35, "low": 41.64, "tick": "up", "last_trade_price": 51.78, "last_trade_time": "2026-11-06T15:59:19", "percent_change": -9.51507, "prev_day_close": 50.6000003814697}, {"option": "DELL261218C00360000", "bid": 28.0, "bid_size": 8.0, "ask": 29.15, "ask_size": 69.0, "iv": 0.9011, "open_interest": 428.0, "volume": 504.0, "delta": 0.4501, "gamma": 0.0039, "vega": 0.4413, "theta": -0.4729, "rho": 0.1367, "theo": 28.4672, "change": 2.95, "open": 33.76, "high": 37.4, "low": 27.33, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-11-06T15:59:28", "percent_change": 11.6601, "prev_day_close": 29.4499998092651}, {"option": "DELL261218P00360000", "bid": 57.4, "bid_size": 10.0, "ask": 58.85, "ask_size": 7.0, "iv": 0.895, "open_interest": 584.0, "volume": 125.0, "delta": -0.5534, "gamma": 0.004, "vega": 0.4406, "theta": -0.4778, "rho": -0.2144, "theo": 58.2874, "change": -5.605, "open": 48.65, "high": 59.6, "low": 47.1, "tick": "up", "last_trade_price": 58.07, "last_trade_time": "2026-11-06T15:58:36", "percent_change": -8.80251, "prev_day_close": 56.8500003814697}, {"option": "DELL261218C00370000", "bid": 24.6, "bid_size": 8.0, "ask": 25.75, "ask_size": 83.0, "iv": 0.8935, "open_interest": 209.0, "volume": 56.0, "delta": 0.4133, "gamma": 0.0039, "vega": 0.4341, "theta": -0.4614, "rho": 0.1267, "theo": 25.0147, "change": 2.855, "open": 31.25, "high": 33.18, "low": 24.9, "tick": "down", "last_trade_price": 25.13, "last_trade_time": "2026-11-06T15:59:40", "percent_change": 12.8171, "prev_day_close": 25.875}, {"option": "DELL261218P00370000", "bid": 64.0, "bid_size": 8.0, "ask": 66.0, "ask_size": 64.0, "iv": 0.8956, "open_interest": 899.0, "volume": 29.0, "delta": -0.5906, "gamma": 0.004, "vega": 0.4328, "theta": -0.4666, "rho": -0.2249, "theo": 64.8256, "change": -6.44, "open": 58.0, "high": 64.09, "low": 52.63, "tick": "up", "last_trade_price": 64.01, "last_trade_time": "2026-11-06T13:58:44", "percent_change": -9.14124, "prev_day_close": 63.1749992370606}, {"option": "DELL261218C00380000", "bid": 21.4, "bid_size": 8.0, "ask": 22.55, "ask_size": 24.0, "iv": 0.8847, "open_interest": 571.0, "volume": 76.0, "delta": 0.3778, "gamma": 0.0038, "vega": 0.4236, "theta": -0.4465, "rho": 0.1169, "theo": 21.9063, "change": 3.075, "open": 26.23, "high": 30.0, "low": 21.65, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 15.912, "prev_day_close": 22.6499996185303}, {"option": "DELL261218P00380000", "bid": 70.95, "bid_size": 7.0, "ask": 72.85, "ask_size": 22.0, "iv": 0.8895, "open_interest": 1028.0, "volume": 35.0, "delta": -0.6265, "gamma": 0.0039, "vega": 0.4209, "theta": -0.4522, "rho": -0.2347, "theo": 71.7058, "change": -7.985, "open": 63.23, "high": 70.74, "low": 58.5, "tick": "up", "last_trade_price": 69.79, "last_trade_time": "2026-11-06T15:41:13", "percent_change": -10.2668, "prev_day_close": 70.0}, {"option": "DELL261218C00390000", "bid": 18.7, "bid_size": 8.0, "ask": 19.65, "ask_size": 73.0, "iv": 0.8801, "open_interest": 426.0, "volume": 17.0, "delta": 0.3438, "gamma": 0.0037, "vega": 0.41, "theta": -0.4289, "rho": 0.1071, "theo": 19.1221, "change": 2.475, "open": 24.1, "high": 24.1, "low": 18.38, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T15:59:33", "percent_change": 14.7102, "prev_day_close": 19.7750005722046}, {"option": "DELL261218P00390000", "bid": 78.15, "bid_size": 6.0, "ask": 80.0, "ask_size": 16.0, "iv": 0.8826, "open_interest": 1747.0, "volume": 104.0, "delta": -0.661, "gamma": 0.0038, "vega": 0.4073, "theta": -0.435, "rho": -0.2431, "theo": 78.9205, "change": -7.25, "open": 65.53, "high": 78.35, "low": 65.4, "tick": "up", "last_trade_price": 78.35, "last_trade_time": "2026-11-06T14:46:04", "percent_change": -8.46962, "prev_day_close": 77.0750007629394}, {"option": "DELL261218C00400000", "bid": 16.35, "bid_size": 6.0, "ask": 17.1, "ask_size": 17.0, "iv": 0.8753, "open_interest": 597.0, "volume": 161.0, "delta": 0.3116, "gamma": 0.0036, "vega": 0.394, "theta": -0.4091, "rho": 0.0978, "theo": 16.6461, "change": 2.15, "open": 20.05, "high": 22.65, "low": 15.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T15:59:38", "percent_change": 14.6758, "prev_day_close": 17.25}, {"option": "DELL261218P00400000", "bid": 85.55, "bid_size": 8.0, "ask": 87.45, "ask_size": 7.0, "iv": 0.8748, "open_interest": 1625.0, "volume": 26.0, "delta": -0.6938, "gamma": 0.0037, "vega": 0.3896, "theta": -0.4158, "rho": -0.2509, "theo": 86.4423, "change": -7.355, "open": 76.48, "high": 86.0, "low": 72.28, "tick": "down", "last_trade_price": 85.37, "last_trade_time": "2026-11-06T13:36:03", "percent_change": -7.93206, "prev_day_close": 84.5250015258789}, {"option": "DELL261218C00410000", "bid": 14.15, "bid_size": 2.0, "ask": 14.95, "ask_size": 72.0, "iv": 0.8709, "open_interest": 237.0, "volume": 28.0, "delta": 0.2812, "gamma": 0.0035, "vega": 0.3758, "theta": -0.3877, "rho": 0.0888, "theo": 14.4542, "change": 1.95, "open": 18.01, "high": 18.5, "low": 14.23, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-06T15:59:49", "percent_change": 15.4762, "prev_day_close": 14.9749999046326}, {"option": "DELL261218P00410000", "bid": 93.05, "bid_size": 13.0, "ask": 95.75, "ask_size": 28.0, "iv": 0.8722, "open_interest": 461.0, "volume": 24.0, "delta": -0.7247, "gamma": 0.0035, "vega": 0.3712, "theta": -0.3948, "rho": -0.2557, "theo": 94.2585, "change": -8.925, "open": 84.42, "high": 95.47, "low": 84.42, "tick": "down", "last_trade_price": 91.45, "last_trade_time": "2026-11-06T15:35:01", "percent_change": -8.89166, "prev_day_close": 92.4749984741211}, {"option": "DELL261218C00420000", "bid": 12.15, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.8645, "open_interest": 535.0, "volume": 61.0, "delta": 0.2531, "gamma": 0.0033, "vega": 0.3563, "theta": -0.3653, "rho": 0.0804, "theo": 12.5378, "change": 1.7, "open": 15.63, "high": 17.31, "low": 11.7, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-06T15:59:38", "percent_change": 15.5251, "prev_day_close": 13.0250000953674}, {"option": "DELL261218P00420000", "bid": 100.75, "bid_size": 15.0, "ask": 103.6, "ask_size": 7.0, "iv": 0.8594, "open_interest": 695.0, "volume": 8.0, "delta": -0.7536, "gamma": 0.0034, "vega": 0.3506, "theta": -0.3728, "rho": -0.2597, "theo": 102.3382, "change": -6.825, "open": 93.43, "high": 101.85, "low": 93.43, "tick": "up", "last_trade_price": 101.85, "last_trade_time": "2026-11-06T14:56:08", "percent_change": -6.28019, "prev_day_close": 100.200000762939}, {"option": "DELL261218C00430000", "bid": 10.2, "bid_size": 7.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.863, "open_interest": 362.0, "volume": 89.0, "delta": 0.2268, "gamma": 0.0031, "vega": 0.3355, "theta": -0.3421, "rho": 0.0724, "theo": 10.8384, "change": 1.935, "open": 13.68, "high": 14.95, "low": 10.0, "tick": "up", "last_trade_price": 11.41, "last_trade_time": "2026-11-06T15:16:20", "percent_change": 20.4222, "prev_day_close": 11.25}, {"option": "DELL261218P00430000", "bid": 109.05, "bid_size": 26.0, "ask": 112.15, "ask_size": 13.0, "iv": 0.8584, "open_interest": 829.0, "volume": 44.0, "delta": -0.7803, "gamma": 0.0032, "vega": 0.3282, "theta": -0.3502, "rho": -0.2619, "theo": 110.6679, "change": -8.71, "open": 101.53, "high": 109.85, "low": 101.53, "tick": "up", "last_trade_price": 108.49, "last_trade_time": "2026-11-06T15:41:13", "percent_change": -7.43174, "prev_day_close": 108.575000762939}, {"option": "DELL261218C00440000", "bid": 8.95, "bid_size": 8.0, "ask": 9.45, "ask_size": 2.0, "iv": 0.8552, "open_interest": 325.0, "volume": 55.0, "delta": 0.2027, "gamma": 0.0029, "vega": 0.3142, "theta": -0.319, "rho": 0.065, "theo": 9.3678, "change": 1.175, "open": 12.13, "high": 13.21, "low": 8.74, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T15:57:20", "percent_change": 14.3731, "prev_day_close": 9.77500009536743}, {"option": "DELL261218P00440000", "bid": 117.65, "bid_size": 7.0, "ask": 120.65, "ask_size": 7.0, "iv": 0.8553, "open_interest": 532.0, "volume": 14.0, "delta": -0.805, "gamma": 0.003, "vega": 0.3065, "theta": -0.3276, "rho": -0.2636, "theo": 119.2142, "change": -9.58, "open": 107.08, "high": 118.96, "low": 103.2, "tick": "down", "last_trade_price": 116.72, "last_trade_time": "2026-11-06T15:51:24", "percent_change": -7.58512, "prev_day_close": 116.950000762939}, {"option": "DELL261218C00450000", "bid": 7.8, "bid_size": 8.0, "ask": 8.55, "ask_size": 43.0, "iv": 0.8587, "open_interest": 1120.0, "volume": 94.0, "delta": 0.1808, "gamma": 0.0027, "vega": 0.2931, "theta": -0.296, "rho": 0.0582, "theo": 8.0896, "change": 1.55, "open": 10.0, "high": 11.25, "low": 7.52, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T15:31:08", "percent_change": 21.9858, "prev_day_close": 8.42500019073486}, {"option": "DELL261218P00450000", "bid": 126.45, "bid_size": 10.0, "ask": 128.9, "ask_size": 5.0, "iv": 0.8437, "open_interest": 779.0, "volume": 45.0, "delta": -0.8276, "gamma": 0.0028, "vega": 0.2829, "theta": -0.3052, "rho": -0.2592, "theo": 127.963, "change": -10.425, "open": 118.28, "high": 128.45, "low": 118.28, "tick": "down", "last_trade_price": 124.45, "last_trade_time": "2026-11-06T15:54:18", "percent_change": -7.72938, "prev_day_close": 125.875}, {"option": "DELL261218C00460000", "bid": 6.75, "bid_size": 8.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.8552, "open_interest": 1233.0, "volume": 113.0, "delta": 0.161, "gamma": 0.0026, "vega": 0.272, "theta": -0.2739, "rho": 0.052, "theo": 6.9907, "change": 1.25, "open": 8.5, "high": 10.15, "low": 6.65, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:32:21", "percent_change": 20.6612, "prev_day_close": 7.29999995231628}, {"option": "DELL261218P00460000", "bid": 134.7, "bid_size": 17.0, "ask": 138.5, "ask_size": 4.0, "iv": 0.8419, "open_interest": 315.0, "volume": 7.0, "delta": -0.8481, "gamma": 0.0026, "vega": 0.2604, "theta": -0.2834, "rho": -0.2581, "theo": 136.8853, "change": -13.795, "open": 123.2, "high": 130.43, "low": 123.2, "tick": "up", "last_trade_price": 130.43, "last_trade_time": "2026-11-06T10:41:03", "percent_change": -9.56491, "prev_day_close": 134.525001525879}, {"option": "DELL261218C00470000", "bid": 5.75, "bid_size": 14.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.8543, "open_interest": 509.0, "volume": 26.0, "delta": 0.1431, "gamma": 0.0024, "vega": 0.2517, "theta": -0.2524, "rho": 0.0464, "theo": 6.0348, "change": 1.05, "open": 7.0, "high": 8.3, "low": 5.66, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T15:42:06", "percent_change": 20.1923, "prev_day_close": 6.25}, {"option": "DELL261218P00470000", "bid": 144.05, "bid_size": 5.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.8457, "open_interest": 473.0, "volume": 13.0, "delta": -0.8667, "gamma": 0.0025, "vega": 0.2366, "theta": -0.2627, "rho": -0.2495, "theo": 145.9647, "change": -8.68, "open": 136.17, "high": 145.22, "low": 136.17, "tick": "up", "last_trade_price": 145.22, "last_trade_time": "2026-11-06T14:51:34", "percent_change": -5.64003, "prev_day_close": 143.649993896484}, {"option": "DELL261218C00480000", "bid": 4.95, "bid_size": 7.0, "ask": 5.65, "ask_size": 69.0, "iv": 0.8546, "open_interest": 210.0, "volume": 19.0, "delta": 0.127, "gamma": 0.0022, "vega": 0.2316, "theta": -0.2319, "rho": 0.0413, "theo": 5.211, "change": 0.41, "open": 7.0, "high": 7.0, "low": 4.8, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-11-06T14:41:21", "percent_change": 9.11111, "prev_day_close": 5.40000009536743}, {"option": "DELL261218P00480000", "bid": 153.95, "bid_size": 5.0, "ask": 156.8, "ask_size": 5.0, "iv": 0.8598, "open_interest": 670.0, "volume": 11.0, "delta": -0.8835, "gamma": 0.0023, "vega": 0.2154, "theta": -0.2428, "rho": -0.2432, "theo": 155.1797, "change": -13.355, "open": 137.75, "high": 149.12, "low": 137.75, "tick": "up", "last_trade_price": 149.12, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -8.21973, "prev_day_close": 152.850006103516}, {"option": "DELL261218C00490000", "bid": 4.25, "bid_size": 18.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.8514, "open_interest": 289.0, "volume": 12.0, "delta": 0.1126, "gamma": 0.002, "vega": 0.2129, "theta": -0.2126, "rho": 0.0367, "theo": 4.5024, "change": 0.775, "open": 5.43, "high": 5.43, "low": 4.65, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:41:51", "percent_change": 20.0, "prev_day_close": 4.67499995231628}, {"option": "DELL261218P00490000", "bid": 162.6, "bid_size": 13.0, "ask": 165.95, "ask_size": 5.0, "iv": 0.828, "open_interest": 318.0, "volume": 10.0, "delta": -0.8986, "gamma": 0.0021, "vega": 0.194, "theta": -0.2241, "rho": -0.2322, "theo": 164.5124, "change": -11.575, "open": 160.85, "high": 160.85, "low": 160.85, "tick": "down", "last_trade_price": 160.85, "last_trade_time": "2026-11-06T15:31:38", "percent_change": -6.71306, "prev_day_close": 162.149993896484}, {"option": "DELL261218C00500000", "bid": 3.65, "bid_size": 38.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.8519, "open_interest": 1284.0, "volume": 267.0, "delta": 0.0998, "gamma": 0.0018, "vega": 0.1951, "theta": -0.1945, "rho": 0.0326, "theo": 3.8926, "change": 0.725, "open": 4.45, "high": 5.5, "low": 3.6, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:45:07", "percent_change": 22.1374, "prev_day_close": 3.99999988079071}, {"option": "DELL261218P00500000", "bid": 172.0, "bid_size": 5.0, "ask": 175.4, "ask_size": 1.0, "iv": 0.8243, "open_interest": 3246.0, "volume": 66.0, "delta": -0.9122, "gamma": 0.002, "vega": 0.1749, "theta": -0.2067, "rho": -0.2227, "theo": 173.9518, "change": -10.31, "open": 165.43, "high": 173.35, "low": 163.3, "tick": "up", "last_trade_price": 171.64, "last_trade_time": "2026-11-06T15:53:00", "percent_change": -5.66639, "prev_day_close": 171.549995422363}, {"option": "DELL261218C00510000", "bid": 3.1, "bid_size": 20.0, "ask": 4.2, "ask_size": 115.0, "iv": 0.8661, "open_interest": 451.0, "volume": 35.0, "delta": 0.0884, "gamma": 0.0017, "vega": 0.1783, "theta": -0.1776, "rho": 0.0289, "theo": 3.3691, "change": 0.295, "open": 4.55, "high": 4.55, "low": 3.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-06T14:41:46", "percent_change": 10.2609, "prev_day_close": 3.5}, {"option": "DELL261218P00510000", "bid": 181.55, "bid_size": 5.0, "ask": 184.95, "ask_size": 5.0, "iv": 0.8189, "open_interest": 288.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0018, "vega": 0.1565, "theta": -0.1906, "rho": -0.2109, "theo": 183.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-11-05T14:40:23", "percent_change": 0.0, "prev_day_close": 181.175003051758}, {"option": "DELL261218C00520000", "bid": 2.74, "bid_size": 7.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.8543, "open_interest": 766.0, "volume": 56.0, "delta": 0.0783, "gamma": 0.0015, "vega": 0.1629, "theta": -0.1619, "rho": 0.0257, "theo": 2.919, "change": 0.535, "open": 3.35, "high": 4.0, "low": 2.68, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:58:15", "percent_change": 21.8814, "prev_day_close": 3.00999999046326}, {"option": "DELL261218P00520000", "bid": 191.15, "bid_size": 2.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.8118, "open_interest": 206.0, "volume": 3.0, "delta": -0.9352, "gamma": 0.0017, "vega": 0.1362, "theta": -0.1757, "rho": -0.1915, "theo": 193.0853, "change": -10.0, "open": 189.38, "high": 191.2, "low": 187.09, "tick": "up", "last_trade_price": 191.2, "last_trade_time": "2026-11-06T15:51:26", "percent_change": -4.97018, "prev_day_close": 190.474998474121}, {"option": "DELL261218C00530000", "bid": 2.32, "bid_size": 12.0, "ask": 2.71, "ask_size": 19.0, "iv": 0.8508, "open_interest": 739.0, "volume": 25.0, "delta": 0.0694, "gamma": 0.0014, "vega": 0.1484, "theta": -0.1474, "rho": 0.0228, "theo": 2.5321, "change": 0.345, "open": 3.1, "high": 3.1, "low": 2.35, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T15:07:51", "percent_change": 16.0839, "prev_day_close": 2.60500001907349}, {"option": "DELL261218P00530000", "bid": 200.75, "bid_size": 3.0, "ask": 204.7, "ask_size": 5.0, "iv": 0.8139, "open_interest": 212.0, "volume": 19.0, "delta": -0.9449, "gamma": 0.0015, "vega": 0.1208, "theta": -0.1617, "rho": -0.1775, "theo": 202.7578, "change": -9.85, "open": 192.2, "high": 201.0, "low": 184.11, "tick": "up", "last_trade_price": 200.9, "last_trade_time": "2026-11-06T14:15:38", "percent_change": -4.67378, "prev_day_close": 200.074996948242}, {"option": "DELL261218C00540000", "bid": 2.01, "bid_size": 16.0, "ask": 2.36, "ask_size": 21.0, "iv": 0.852, "open_interest": 957.0, "volume": 13.0, "delta": 0.0615, "gamma": 0.0013, "vega": 0.135, "theta": -0.1342, "rho": 0.0202, "theo": 2.1998, "change": 0.37, "open": 3.06, "high": 3.06, "low": 2.16, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:43:29", "percent_change": 20.2186, "prev_day_close": 2.24499988555908}, {"option": "DELL261218P00540000", "bid": 210.45, "bid_size": 6.0, "ask": 214.35, "ask_size": 5.0, "iv": 0.7887, "open_interest": 698.0, "volume": 86.0, "delta": -0.9535, "gamma": 0.0014, "vega": 0.1046, "theta": -0.1488, "rho": -0.1632, "theo": 212.4871, "change": -10.9, "open": 206.45, "high": 211.85, "low": 206.2, "tick": "down", "last_trade_price": 209.8, "last_trade_time": "2026-11-06T15:39:11", "percent_change": -4.93883, "prev_day_close": 210.050003051758}, {"option": "DELL261218C00550000", "bid": 1.69, "bid_size": 17.0, "ask": 2.03, "ask_size": 47.0, "iv": 0.853, "open_interest": 705.0, "volume": 168.0, "delta": 0.0545, "gamma": 0.0012, "vega": 0.1229, "theta": -0.122, "rho": 0.0179, "theo": 1.9137, "change": 0.49, "open": 2.24, "high": 2.65, "low": 1.8, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T15:54:43", "percent_change": 31.0127, "prev_day_close": 1.9549999833107}, {"option": "DELL261218P00550000", "bid": 220.25, "bid_size": 8.0, "ask": 224.05, "ask_size": 5.0, "iv": 0.79, "open_interest": 496.0, "volume": 91.0, "delta": -0.9611, "gamma": 0.0013, "vega": 0.0881, "theta": -0.1364, "rho": -0.1426, "theo": 222.2701, "change": -8.82, "open": 207.36, "high": 221.68, "low": 207.36, "tick": "up", "last_trade_price": 221.68, "last_trade_time": "2026-11-06T13:56:32", "percent_change": -3.82646, "prev_day_close": 219.600006103516}, {"option": "DELL261218C00560000", "bid": 1.07, "bid_size": 23.0, "ask": 2.38, "ask_size": 124.0, "iv": 0.8597, "open_interest": 557.0, "volume": 13.0, "delta": 0.0483, "gamma": 0.001, "vega": 0.1116, "theta": -0.1108, "rho": 0.0159, "theo": 1.6656, "change": 0.385, "open": 1.9, "high": 2.01, "low": 1.25, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T14:46:40", "percent_change": 28.0, "prev_day_close": 1.7950000166893}, {"option": "DELL261218P00560000", "bid": 230.05, "bid_size": 10.0, "ask": 234.2, "ask_size": 4.0, "iv": 0.7126, "open_interest": 393.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0011, "vega": 0.0768, "theta": -0.1238, "rho": -0.1276, "theo": 232.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.45, "last_trade_time": "2026-11-04T12:57:02", "percent_change": 0.0, "prev_day_close": 229.349998474121}, {"option": "DELL261218C00570000", "bid": 1.18, "bid_size": 5.0, "ask": 2.26, "ask_size": 132.0, "iv": 0.8816, "open_interest": 847.0, "volume": 15.0, "delta": 0.0429, "gamma": 0.0009, "vega": 0.1013, "theta": -0.1007, "rho": 0.0141, "theo": 1.4538, "change": 0.215, "open": 2.01, "high": 2.01, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:43:36", "percent_change": 19.8157, "prev_day_close": 1.5}, {"option": "DELL261218P00570000", "bid": 239.9, "bid_size": 11.0, "ask": 243.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 254.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.001, "vega": 0.0626, "theta": -0.111, "rho": -0.1048, "theo": 241.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.97, "last_trade_time": "2026-11-05T10:51:45", "percent_change": 0.0, "prev_day_close": 239.200004577637}, {"option": "DELL261218C00580000", "bid": 0.85, "bid_size": 48.0, "ask": 2.01, "ask_size": 135.0, "iv": 0.887, "open_interest": 613.0, "volume": 16.0, "delta": 0.0381, "gamma": 0.0009, "vega": 0.0921, "theta": -0.0915, "rho": 0.0126, "theo": 1.2708, "change": 0.075, "open": 3.0, "high": 3.0, "low": 1.01, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T15:13:00", "percent_change": 6.27615, "prev_day_close": 1.375}, {"option": "DELL261218P00580000", "bid": 249.8, "bid_size": 11.0, "ask": 253.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 452.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0009, "vega": 0.051, "theta": -0.098, "rho": -0.0859, "theo": 251.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.48, "last_trade_time": "2026-10-22T13:12:49", "percent_change": 0.0, "prev_day_close": 249.25}, {"option": "DELL261218C00590000", "bid": 0.9, "bid_size": 1.0, "ask": 1.87, "ask_size": 100.0, "iv": 0.892, "open_interest": 287.0, "volume": 4.0, "delta": 0.0339, "gamma": 0.0008, "vega": 0.0836, "theta": -0.0831, "rho": 0.0112, "theo": 1.1127, "change": 0.565, "open": 2.16, "high": 2.16, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:57:24", "percent_change": 57.3604, "prev_day_close": 1.18500000238419}, {"option": "DELL261218P00590000", "bid": 259.7, "bid_size": 12.0, "ask": 263.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0008, "vega": 0.0438, "theta": -0.0852, "rho": -0.0791, "theo": 261.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.1, "last_trade_time": "2026-10-16T13:50:27", "percent_change": 0.0, "prev_day_close": 259.25}, {"option": "DELL261218C00600000", "bid": 0.81, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.8638, "open_interest": 1364.0, "volume": 150.0, "delta": 0.0302, "gamma": 0.0007, "vega": 0.0759, "theta": -0.0756, "rho": 0.0099, "theo": 0.9773, "change": 0.205, "open": 1.2, "high": 1.49, "low": 0.86, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:59:08", "percent_change": 25.1534, "prev_day_close": 0.975000023841858}, {"option": "DELL261218P00600000", "bid": 269.6, "bid_size": 15.0, "ask": 273.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 30.0, "volume": 30.0, "delta": -0.9866, "gamma": 0.0007, "vega": 0.0364, "theta": -0.0732, "rho": -0.053, "theo": 271.6852, "change": -8.955, "open": 271.12, "high": 271.12, "low": 271.12, "tick": "up", "last_trade_price": 271.12, "last_trade_time": "2026-11-06T13:56:32", "percent_change": -3.19736, "prev_day_close": 269.175003051758}, {"option": "DELL261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 139.0, "iv": 0.8629, "open_interest": 311.0, "volume": 6.0, "delta": 0.0269, "gamma": 0.0006, "vega": 0.069, "theta": -0.0687, "rho": 0.0089, "theo": 0.8589, "change": 0.335, "open": 0.87, "high": 0.92, "low": 0.87, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T15:59:08", "percent_change": 57.265, "prev_day_close": 0.800000011920929}, {"option": "DELL261218P00610000", "bid": 279.55, "bid_size": 5.0, "ask": 283.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0006, "vega": 0.0248, "theta": -0.0594, "rho": -0.0453, "theo": 281.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.86, "last_trade_time": "2026-10-14T11:33:23", "percent_change": 0.0, "prev_day_close": 279.100006103516}, {"option": "DELL261218C00620000", "bid": 0.3, "bid_size": 120.0, "ask": 1.16, "ask_size": 70.0, "iv": 0.8646, "open_interest": 464.0, "volume": 4.0, "delta": 0.024, "gamma": 0.0006, "vega": 0.0627, "theta": -0.0625, "rho": 0.0079, "theo": 0.7561, "change": 0.12, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:59:08", "percent_change": 20.0, "prev_day_close": 0.915000021457672}, {"option": "DELL261218P00620000", "bid": 289.5, "bid_size": 11.0, "ask": 293.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0005, "vega": 0.0195, "theta": -0.0476, "rho": -0.0386, "theo": 291.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.15, "last_trade_time": "2026-11-05T15:15:46", "percent_change": 0.0, "prev_day_close": 289.074996948242}, {"option": "DELL261218C00630000", "bid": 0.4, "bid_size": 113.0, "ask": 1.27, "ask_size": 131.0, "iv": 0.8995, "open_interest": 326.0, "volume": 12.0, "delta": 0.0214, "gamma": 0.0005, "vega": 0.057, "theta": -0.0569, "rho": 0.007, "theo": 0.6668, "change": 0.045, "open": 0.68, "high": 0.82, "low": 0.53, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:59:09", "percent_change": 6.66667, "prev_day_close": 0.714999988675118}, {"option": "DELL261218P00630000", "bid": 299.5, "bid_size": 3.0, "ask": 303.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0374, "rho": -0.0325, "theo": 301.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.8, "last_trade_time": "2026-11-05T15:15:46", "percent_change": 0.0, "prev_day_close": 298.875}, {"option": "DELL261218C00640000", "bid": 0.3, "bid_size": 73.0, "ask": 1.14, "ask_size": 102.0, "iv": 0.8983, "open_interest": 335.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0005, "vega": 0.0518, "theta": -0.0518, "rho": 0.0063, "theo": 0.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:07:41", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "DELL261218P00640000", "bid": 309.5, "bid_size": 3.0, "ask": 313.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0285, "rho": -0.0148, "theo": 311.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 314.55, "last_trade_time": "2026-11-05T15:12:48", "percent_change": 0.0, "prev_day_close": 309.074996948242}, {"option": "DELL261218C00650000", "bid": 0.34, "bid_size": 1.0, "ask": 0.99, "ask_size": 99.0, "iv": 0.9066, "open_interest": 716.0, "volume": 9.0, "delta": 0.0171, "gamma": 0.0004, "vega": 0.0471, "theta": -0.0472, "rho": 0.0056, "theo": 0.5211, "change": -0.205, "open": 0.61, "high": 0.61, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:33:34", "percent_change": -36.2832, "prev_day_close": 0.554999999701977}, {"option": "DELL261218P00650000", "bid": 319.5, "bid_size": 3.0, "ask": 323.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0207, "rho": -0.0132, "theo": 321.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.95, "last_trade_time": "2026-10-16T09:45:45", "percent_change": 0.0, "prev_day_close": 318.875}, {"option": "DELL261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 124.0, "iv": 0.9155, "open_interest": 588.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.0004, "vega": 0.043, "theta": -0.043, "rho": 0.0051, "theo": 0.4626, "change": 0.22, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T09:47:25", "percent_change": 46.8085, "prev_day_close": 0.629999995231628}, {"option": "DELL261218P00660000", "bid": 329.5, "bid_size": 3.0, "ask": 333.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0147, "rho": -0.0109, "theo": 331.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.2, "last_trade_time": "2026-09-22T09:58:43", "percent_change": 0.0, "prev_day_close": 329.074996948242}, {"option": "DELL261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 111.0, "iv": 0.9153, "open_interest": 347.0, "volume": 1.0, "delta": 0.0138, "gamma": 0.0004, "vega": 0.0391, "theta": -0.0393, "rho": 0.0045, "theo": 0.411, "change": 1.495, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T11:21:59", "percent_change": 195.425, "prev_day_close": 0.474999994039536}, {"option": "DELL261218P00670000", "bid": 339.5, "bid_size": 16.0, "ask": 343.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0097, "rho": -0.009, "theo": 341.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.88, "last_trade_time": "2026-09-15T11:22:21", "percent_change": 0.0, "prev_day_close": 339.074996948242}, {"option": "DELL261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 109.0, "iv": 0.9931, "open_interest": 293.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0003, "vega": 0.0356, "theta": -0.0359, "rho": 0.0041, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T12:08:55", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "DELL261218P00680000", "bid": 349.5, "bid_size": 14.0, "ask": 353.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0059, "rho": -0.0021, "theo": 351.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-10-08T12:43:04", "percent_change": 0.0, "prev_day_close": 348.974990844727}, {"option": "DELL261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 112.0, "iv": 1.0436, "open_interest": 95.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0003, "vega": 0.0325, "theta": -0.0328, "rho": 0.0037, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:52:51", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "DELL261218P00690000", "bid": 359.5, "bid_size": 16.0, "ask": 363.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.001, "theta": -0.004, "rho": -0.0018, "theo": 361.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.54, "last_trade_time": "2026-10-19T13:45:20", "percent_change": 0.0, "prev_day_close": 359.074996948242}, {"option": "DELL261218C00700000", "bid": 0.15, "bid_size": 5.0, "ask": 0.41, "ask_size": 10.0, "iv": 0.8887, "open_interest": 1304.0, "volume": 27.0, "delta": 0.0101, "gamma": 0.0003, "vega": 0.0297, "theta": -0.03, "rho": 0.0033, "theo": 0.2915, "change": 0.0, "open": 0.86, "high": 0.86, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T14:38:16", "percent_change": 1.54531e-06, "prev_day_close": 0.259999997913837}, {"option": "DELL261218P00700000", "bid": 369.5, "bid_size": 8.0, "ask": 373.35, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0008, "theta": -0.0025, "rho": -0.0014, "theo": 371.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.75, "last_trade_time": "2026-11-02T15:44:42", "percent_change": 0.0, "prev_day_close": 369.074996948242}, {"option": "DELL261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 108.0, "iv": 0.9641, "open_interest": 295.0, "volume": 5.0, "delta": 0.0091, "gamma": 0.0002, "vega": 0.0272, "theta": -0.0275, "rho": 0.003, "theo": 0.2608, "change": -0.18, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T14:38:16", "percent_change": -45.0, "prev_day_close": 0.304999986663461}, {"option": "DELL261218P00710000", "bid": 379.5, "bid_size": 16.0, "ask": 383.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": -0.0014, "theo": 381.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.8, "last_trade_time": "2026-11-03T09:31:16", "percent_change": 0.0, "prev_day_close": 379.074996948242}, {"option": "DELL261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 121.0, "iv": 1.053, "open_interest": 231.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0252, "rho": 0.0027, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T14:22:44", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "DELL261218P00720000", "bid": 389.5, "bid_size": 19.0, "ask": 393.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": -0.0012, "theo": 391.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.75, "last_trade_time": "2026-10-01T15:10:54", "percent_change": 0.0, "prev_day_close": 389.074996948242}, {"option": "DELL261218C00730000", "bid": 0.05, "bid_size": 3.0, "ask": 1.6, "ask_size": 121.0, "iv": 1.0612, "open_interest": 196.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0227, "theta": -0.0231, "rho": 0.0024, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:24:13", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "DELL261218P00730000", "bid": 399.5, "bid_size": 14.0, "ask": 403.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 401.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.29, "last_trade_time": "2026-10-12T11:48:56", "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 114.0, "iv": 1.0864, "open_interest": 446.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.0209, "theta": -0.0212, "rho": 0.0022, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T15:29:29", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "DELL261218P00740000", "bid": 409.5, "bid_size": 14.0, "ask": 413.45, "ask_size": 13.0, "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": 411.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.2, "last_trade_time": "2026-09-16T09:32:42", "percent_change": 0.0, "prev_day_close": 409.074996948242}, {"option": "DELL261218C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 124.0, "iv": 1.0941, "open_interest": 244.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0195, "rho": 0.002, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:13:44", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "DELL261218P00750000", "bid": 419.5, "bid_size": 18.0, "ask": 423.3, "ask_size": 16.0, "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": 421.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.35, "last_trade_time": "2026-10-05T10:29:22", "percent_change": 0.0, "prev_day_close": 419.074996948242}, {"option": "DELL261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 113.0, "iv": 1.0144, "open_interest": 94.0, "volume": 1.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0176, "theta": -0.018, "rho": 0.0018, "theo": 0.1537, "change": -0.505, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:11:45", "percent_change": -98.0583, "prev_day_close": 0.319999992847443}, {"option": "DELL261218P00760000", "bid": 429.5, "bid_size": 16.0, "ask": 433.45, "ask_size": 18.0, "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": 431.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.6, "last_trade_time": "2026-10-20T09:36:41", "percent_change": 0.0, "prev_day_close": 429.074996948242}, {"option": "DELL261218C00770000", "bid": 0.05, "bid_size": 1.0, "ask": 0.66, "ask_size": 106.0, "iv": 1.0078, "open_interest": 1047.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0165, "rho": 0.0017, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:37:38", "percent_change": 0.0, "prev_day_close": 0.355000013485551}, {"option": "DELL261218P00770000", "bid": 439.5, "bid_size": 19.0, "ask": 443.5, "ask_size": 16.0, "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": 441.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.7, "last_trade_time": "2026-09-25T09:32:29", "percent_change": 0.0, "prev_day_close": 439.074996948242}, {"option": "DELL261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 86.0, "iv": 1.0255, "open_interest": 14.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.0149, "theta": -0.0152, "rho": 0.0015, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:08:41", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "DELL261218P00780000", "bid": 449.5, "bid_size": 14.0, "ask": 453.45, "ask_size": 18.0, "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": 451.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.15, "last_trade_time": "2026-09-15T09:30:23", "percent_change": 0.0, "prev_day_close": 449.074996948242}, {"option": "DELL261218C00790000", "bid": 0.05, "bid_size": 3.0, "ask": 0.62, "ask_size": 132.0, "iv": 1.0266, "open_interest": 58.0, "volume": 41.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0141, "rho": 0.0014, "theo": 0.1142, "change": -0.345, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:22:36", "percent_change": -79.3103, "prev_day_close": 0.234999993816018}, {"option": "DELL261218P00790000", "bid": 459.5, "bid_size": 16.0, "ask": 463.45, "ask_size": 18.0, "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": 461.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.5, "last_trade_time": "2026-09-16T09:32:42", "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 110.0, "iv": 1.0508, "open_interest": 559.0, "volume": 3.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0126, "theta": -0.013, "rho": 0.0013, "theo": 0.1037, "change": -0.11, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:36:02", "percent_change": -47.8261, "prev_day_close": 0.370000004768372}, {"option": "DELL261218P00800000", "bid": 469.5, "bid_size": 16.0, "ask": 473.45, "ask_size": 16.0, "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": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.25, "last_trade_time": "2026-10-21T12:53:19", "percent_change": 0.0, "prev_day_close": 469.074996948242}, {"option": "DELL261218C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 102.0, "iv": 1.0788, "open_interest": 12.0, "volume": 4.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0117, "theta": -0.012, "rho": 0.0012, "theo": 0.0944, "change": -0.465, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:51:13", "percent_change": -88.5714, "prev_day_close": 0.319999992847443}, {"option": "DELL261218P00810000", "bid": 479.5, "bid_size": 19.0, "ask": 483.5, "ask_size": 16.0, "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": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 393.11, "last_trade_time": "2026-11-02T09:42:52", "percent_change": 0.0, "prev_day_close": 479.024993896484}, {"option": "DELL261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 116.0, "iv": 1.1621, "open_interest": 22.0, "volume": 8.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0111, "rho": 0.001, "theo": 0.086, "change": -0.34, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:51:28", "percent_change": -87.1795, "prev_day_close": 0.605000019073486}, {"option": "DELL261218P00820000", "bid": 489.5, "bid_size": 9.0, "ask": 493.45, "ask_size": 16.0, "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": 491.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.08, "last_trade_time": "2026-10-06T10:34:12", "percent_change": 0.0, "prev_day_close": 489.050003051758}, {"option": "DELL261218C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 106.0, "iv": 1.0922, "open_interest": 16.0, "volume": 4.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.01, "theta": -0.0103, "rho": 0.001, "theo": 0.0785, "change": -0.2, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:51:13", "percent_change": -74.0741, "prev_day_close": 0.300000011920929}, {"option": "DELL261218P00830000", "bid": 499.5, "bid_size": 18.0, "ask": 503.55, "ask_size": 19.0, "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": 501.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.7, "last_trade_time": "2026-10-06T10:33:33", "percent_change": 0.0, "prev_day_close": 499.074996948242}, {"option": "DELL261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 83.0, "iv": 1.0638, "open_interest": 13.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0096, "rho": 0.0009, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-15T10:19:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DELL261218P00840000", "bid": 509.5, "bid_size": 5.0, "ask": 513.4, "ask_size": 13.0, "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": 511.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.074996948242}, {"option": "DELL261218C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.8674, "open_interest": 407.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0089, "rho": 0.0008, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:53:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DELL261218P00850000", "bid": 519.5, "bid_size": 14.0, "ask": 523.4, "ask_size": 13.0, "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": 521.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.12, "last_trade_time": "2026-10-06T10:32:58", "percent_change": 0.0, "prev_day_close": 519.075012207031}, {"option": "DELL261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 121.0, "iv": 1.1432, "open_interest": 49.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0083, "rho": 0.0008, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:22:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DELL261218P00860000", "bid": 529.5, "bid_size": 14.0, "ask": 533.45, "ask_size": 13.0, "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": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.5, "last_trade_time": "2026-10-05T09:34:43", "percent_change": 0.0, "prev_day_close": 529.075012207031}, {"option": "DELL261218C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 81.0, "iv": 1.2322, "open_interest": 13.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0077, "rho": 0.0007, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-29T15:46:04", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "DELL261218P00870000", "bid": 539.5, "bid_size": 8.0, "ask": 543.45, "ask_size": 16.0, "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": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.51, "last_trade_time": "2026-10-05T10:55:05", "percent_change": 0.0, "prev_day_close": 539.075012207031}, {"option": "DELL261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 96.0, "iv": 1.2493, "open_interest": 27.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0072, "rho": 0.0006, "theo": 0.0506, "change": 0.18, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:23:34", "percent_change": 56.25, "prev_day_close": 0.584999978542328}, {"option": "DELL261218P00880000", "bid": 549.5, "bid_size": 16.0, "ask": 553.55, "ask_size": 19.0, "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": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.32, "last_trade_time": "2026-11-04T10:28:02", "percent_change": 0.0, "prev_day_close": 549.075012207031}, {"option": "DELL261218C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 20.0, "iv": 0.9049, "open_interest": 972.0, "volume": 68.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0064, "theta": -0.0067, "rho": 0.0006, "theo": 0.0466, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:16:30", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "DELL261218P00890000", "bid": 559.5, "bid_size": 5.0, "ask": 563.45, "ask_size": 18.0, "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": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.7, "last_trade_time": "2026-10-14T12:06:30", "percent_change": 0.0, "prev_day_close": 559.050018310547}, {"option": "DELL261224C00165000", "bid": 164.25, "bid_size": 5.0, "ask": 168.25, "ask_size": 1.0, "iv": 1.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0005, "vega": 0.075, "theta": -0.0854, "rho": 0.206, "theo": 166.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.675003051758}, {"option": "DELL261224P00165000", "bid": 0.67, "bid_size": 86.0, "ask": 4.05, "ask_size": 8.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0005, "vega": 0.075, "theta": -0.0856, "rho": -0.013, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.53500002622604}, {"option": "DELL261224C00170000", "bid": 159.35, "bid_size": 7.0, "ask": 163.55, "ask_size": 1.0, "iv": 1.1081, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.0838, "theta": -0.0947, "rho": 0.2106, "theo": 161.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "DELL261224P00170000", "bid": 0.86, "bid_size": 93.0, "ask": 4.15, "ask_size": 9.0, "iv": 1.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0005, "vega": 0.084, "theta": -0.095, "rho": -0.0149, "theo": 1.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "DELL261224C00175000", "bid": 154.7, "bid_size": 6.0, "ask": 158.85, "ask_size": 5.0, "iv": 1.0958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0006, "vega": 0.0936, "theta": -0.1047, "rho": 0.215, "theo": 156.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.199996948242}, {"option": "DELL261224P00175000", "bid": 1.13, "bid_size": 85.0, "ask": 3.85, "ask_size": 11.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0006, "vega": 0.0938, "theta": -0.1051, "rho": -0.0169, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "DELL261224C00180000", "bid": 150.0, "bid_size": 7.0, "ask": 154.2, "ask_size": 1.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0007, "vega": 0.1038, "theta": -0.1153, "rho": 0.2191, "theo": 152.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.625}, {"option": "DELL261224P00180000", "bid": 1.59, "bid_size": 78.0, "ask": 4.45, "ask_size": 7.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0007, "vega": 0.104, "theta": -0.1157, "rho": -0.0193, "theo": 2.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "DELL261224C00185000", "bid": 145.35, "bid_size": 7.0, "ask": 149.6, "ask_size": 5.0, "iv": 1.0749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0008, "vega": 0.1147, "theta": -0.1266, "rho": 0.2229, "theo": 147.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.875}, {"option": "DELL261224P00185000", "bid": 1.61, "bid_size": 97.0, "ask": 4.5, "ask_size": 7.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0008, "vega": 0.1148, "theta": -0.127, "rho": -0.0219, "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": 2.96000003814697}, {"option": "DELL261224C00190000", "bid": 140.85, "bid_size": 6.0, "ask": 145.05, "ask_size": 1.0, "iv": 1.0655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0008, "vega": 0.1264, "theta": -0.1383, "rho": 0.2265, "theo": 142.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "DELL261224P00190000", "bid": 2.2, "bid_size": 78.0, "ask": 4.95, "ask_size": 25.0, "iv": 1.0933, "open_interest": 0.0, "volume": 1.0, "delta": -0.052, "gamma": 0.0008, "vega": 0.1267, "theta": -0.1388, "rho": -0.0246, "theo": 3.1629, "change": 2.6, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:02:50", "percent_change": 0.0, "prev_day_close": 3.61500000953674}, {"option": "DELL261224C00195000", "bid": 136.2, "bid_size": 7.0, "ask": 140.5, "ask_size": 5.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0009, "vega": 0.1386, "theta": -0.1506, "rho": 0.2297, "theo": 138.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.675003051758}, {"option": "DELL261224P00195000", "bid": 2.69, "bid_size": 43.0, "ask": 5.35, "ask_size": 8.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0009, "vega": 0.1389, "theta": -0.1511, "rho": -0.0276, "theo": 3.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.78999996185303}, {"option": "DELL261224C00200000", "bid": 131.7, "bid_size": 7.0, "ask": 136.05, "ask_size": 5.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.001, "vega": 0.1513, "theta": -0.1634, "rho": 0.2327, "theo": 133.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.175003051758}, {"option": "DELL261224P00200000", "bid": 3.7, "bid_size": 8.0, "ask": 4.75, "ask_size": 1.0, "iv": 1.0532, "open_interest": 0.0, "volume": 6.0, "delta": -0.0654, "gamma": 0.001, "vega": 0.1516, "theta": -0.164, "rho": -0.0311, "theo": 4.0915, "change": 4.15, "open": 4.0, "high": 4.15, "low": 4.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T15:59:36", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "DELL261224C00205000", "bid": 127.3, "bid_size": 6.0, "ask": 131.6, "ask_size": 5.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0011, "vega": 0.1647, "theta": -0.1766, "rho": 0.2353, "theo": 129.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "DELL261224P00205000", "bid": 3.3, "bid_size": 83.0, "ask": 6.35, "ask_size": 6.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0011, "vega": 0.1652, "theta": -0.1772, "rho": -0.0345, "theo": 4.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "DELL261224C00210000", "bid": 123.0, "bid_size": 6.0, "ask": 127.25, "ask_size": 5.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0012, "vega": 0.1786, "theta": -0.1902, "rho": 0.2376, "theo": 125.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "DELL261224P00210000", "bid": 3.6, "bid_size": 103.0, "ask": 6.95, "ask_size": 8.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0012, "vega": 0.1789, "theta": -0.1909, "rho": -0.0384, "theo": 5.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "DELL261224C00215000", "bid": 118.55, "bid_size": 7.0, "ask": 122.9, "ask_size": 5.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0013, "vega": 0.1927, "theta": -0.2041, "rho": 0.2396, "theo": 120.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "DELL261224P00215000", "bid": 4.65, "bid_size": 73.0, "ask": 7.65, "ask_size": 8.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0013, "vega": 0.193, "theta": -0.2048, "rho": -0.0427, "theo": 5.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "DELL261224C00220000", "bid": 114.5, "bid_size": 6.0, "ask": 118.65, "ask_size": 5.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0014, "vega": 0.2073, "theta": -0.2182, "rho": 0.2412, "theo": 116.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "DELL261224P00220000", "bid": 4.6, "bid_size": 75.0, "ask": 8.35, "ask_size": 24.0, "iv": 1.0091, "open_interest": 0.0, "volume": 1.0, "delta": -0.0992, "gamma": 0.0014, "vega": 0.2082, "theta": -0.2191, "rho": -0.0468, "theo": 6.5824, "change": 6.5, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:48:25", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "DELL261224C00225000", "bid": 110.1, "bid_size": 7.0, "ask": 114.45, "ask_size": 5.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0016, "vega": 0.2224, "theta": -0.2325, "rho": 0.2424, "theo": 112.2677, "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": 114.599998474121}, {"option": "DELL261224P00225000", "bid": 5.65, "bid_size": 102.0, "ask": 9.15, "ask_size": 10.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0016, "vega": 0.2228, "theta": -0.2335, "rho": -0.0517, "theo": 7.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DELL261224C00230000", "bid": 106.0, "bid_size": 7.0, "ask": 110.3, "ask_size": 5.0, "iv": 1.0035, "open_interest": 0.0, "volume": 1.0, "delta": 0.8809, "gamma": 0.0017, "vega": 0.2375, "theta": -0.2469, "rho": 0.2433, "theo": 108.1374, "change": 109.49, "open": 109.49, "high": 109.49, "low": 109.49, "tick": "up", "last_trade_price": 109.49, "last_trade_time": "2026-11-06T14:56:16", "percent_change": 0.0, "prev_day_close": 110.525001525879}, {"option": "DELL261224P00230000", "bid": 6.2, "bid_size": 66.0, "ask": 9.95, "ask_size": 9.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0017, "vega": 0.2378, "theta": -0.248, "rho": -0.0568, "theo": 8.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "DELL261224C00235000", "bid": 102.0, "bid_size": 6.0, "ask": 106.25, "ask_size": 5.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0018, "vega": 0.2526, "theta": -0.2614, "rho": 0.2439, "theo": 104.0759, "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": 106.200000762939}, {"option": "DELL261224P00235000", "bid": 7.1, "bid_size": 100.0, "ask": 10.85, "ask_size": 33.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0018, "vega": 0.2536, "theta": -0.2625, "rho": -0.0623, "theo": 9.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DELL261224C00240000", "bid": 98.0, "bid_size": 6.0, "ask": 102.25, "ask_size": 5.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0019, "vega": 0.2681, "theta": -0.2757, "rho": 0.244, "theo": 100.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "DELL261224P00240000", "bid": 8.6, "bid_size": 72.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0019, "vega": 0.2687, "theta": -0.2769, "rho": -0.0676, "theo": 10.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "DELL261224C00245000", "bid": 94.05, "bid_size": 7.0, "ask": 98.35, "ask_size": 5.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.002, "vega": 0.2835, "theta": -0.2899, "rho": 0.2438, "theo": 96.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2249984741211}, {"option": "DELL261224P00245000", "bid": 9.05, "bid_size": 108.0, "ask": 12.85, "ask_size": 47.0, "iv": 0.9748, "open_interest": 0.0, "volume": 2.0, "delta": -0.1552, "gamma": 0.002, "vega": 0.284, "theta": -0.2913, "rho": -0.0733, "theo": 11.1606, "change": 11.22, "open": 10.14, "high": 11.22, "low": 10.14, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-06T13:32:32", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "DELL261224C00250000", "bid": 90.45, "bid_size": 5.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0022, "vega": 0.2986, "theta": -0.3039, "rho": 0.2433, "theo": 92.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5750007629394}, {"option": "DELL261224P00250000", "bid": 10.2, "bid_size": 92.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.9715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0022, "vega": 0.2991, "theta": -0.3054, "rho": -0.0796, "theo": 12.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "DELL261224C00255000", "bid": 86.7, "bid_size": 5.0, "ask": 90.75, "ask_size": 1.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0023, "vega": 0.3137, "theta": -0.3176, "rho": 0.2424, "theo": 88.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "DELL261224P00255000", "bid": 11.5, "bid_size": 99.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.9673, "open_interest": 0.0, "volume": 27.0, "delta": -0.1816, "gamma": 0.0023, "vega": 0.3146, "theta": -0.3191, "rho": -0.0857, "theo": 13.5101, "change": 13.54, "open": 12.11, "high": 13.56, "low": 12.11, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-11-06T14:47:52", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "DELL261224C00260000", "bid": 83.05, "bid_size": 6.0, "ask": 87.1, "ask_size": 1.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0024, "vega": 0.3286, "theta": -0.3308, "rho": 0.241, "theo": 84.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "DELL261224P00260000", "bid": 12.8, "bid_size": 94.0, "ask": 16.65, "ask_size": 37.0, "iv": 0.9625, "open_interest": 0.0, "volume": 36.0, "delta": -0.1958, "gamma": 0.0024, "vega": 0.3293, "theta": -0.3325, "rho": -0.0921, "theo": 14.8168, "change": 14.57, "open": 14.73, "high": 14.88, "low": 14.55, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-11-06T15:06:53", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DELL261224C00265000", "bid": 79.45, "bid_size": 6.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0025, "vega": 0.343, "theta": -0.3436, "rho": 0.2394, "theo": 81.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3500022888184}, {"option": "DELL261224P00265000", "bid": 14.1, "bid_size": 93.0, "ask": 18.05, "ask_size": 46.0, "iv": 0.9565, "open_interest": 0.0, "volume": 58.0, "delta": -0.2104, "gamma": 0.0025, "vega": 0.3436, "theta": -0.3454, "rho": -0.0993, "theo": 16.1939, "change": 15.81, "open": 14.76, "high": 16.29, "low": 14.68, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-11-06T15:55:08", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "DELL261224C00270000", "bid": 75.95, "bid_size": 6.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.9601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0026, "vega": 0.3569, "theta": -0.3559, "rho": 0.2376, "theo": 77.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "DELL261224P00270000", "bid": 15.5, "bid_size": 90.0, "ask": 19.85, "ask_size": 2.0, "iv": 0.9502, "open_interest": 0.0, "volume": 86.0, "delta": -0.2255, "gamma": 0.0026, "vega": 0.3583, "theta": -0.3578, "rho": -0.1058, "theo": 17.6632, "change": 17.25, "open": 16.22, "high": 17.75, "low": 16.03, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-06T15:55:08", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "DELL261224C00275000", "bid": 72.55, "bid_size": 6.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0027, "vega": 0.3705, "theta": -0.3676, "rho": 0.2352, "theo": 74.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.375}, {"option": "DELL261224P00275000", "bid": 17.1, "bid_size": 89.0, "ask": 21.1, "ask_size": 43.0, "iv": 0.9464, "open_interest": 0.0, "volume": 71.0, "delta": -0.2411, "gamma": 0.0028, "vega": 0.3713, "theta": -0.3696, "rho": -0.1132, "theo": 19.2234, "change": 18.55, "open": 16.14, "high": 20.7, "low": 16.06, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-06T15:52:39", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DELL261224C00280000", "bid": 69.25, "bid_size": 6.0, "ask": 73.25, "ask_size": 1.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0028, "vega": 0.3835, "theta": -0.3785, "rho": 0.2326, "theo": 71.0617, "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": 73.0}, {"option": "DELL261224P00280000", "bid": 18.75, "bid_size": 83.0, "ask": 22.75, "ask_size": 42.0, "iv": 0.9416, "open_interest": 0.0, "volume": 77.0, "delta": -0.2571, "gamma": 0.0029, "vega": 0.3841, "theta": -0.3807, "rho": -0.1206, "theo": 20.8713, "change": 20.35, "open": 16.63, "high": 22.3, "low": 16.6, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-11-06T15:48:59", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "DELL261224C00285000", "bid": 65.95, "bid_size": 1.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.003, "vega": 0.3956, "theta": -0.3888, "rho": 0.2297, "theo": 67.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7250022888184}, {"option": "DELL261224P00285000", "bid": 20.5, "bid_size": 84.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.9358, "open_interest": 0.0, "volume": 86.0, "delta": -0.2736, "gamma": 0.003, "vega": 0.3963, "theta": -0.3911, "rho": -0.1284, "theo": 22.6084, "change": 22.05, "open": 18.24, "high": 22.54, "low": 18.06, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T15:48:59", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "DELL261224C00290000", "bid": 63.1, "bid_size": 6.0, "ask": 66.85, "ask_size": 1.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0031, "vega": 0.4072, "theta": -0.3983, "rho": 0.2266, "theo": 64.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5249977111816}, {"option": "DELL261224P00290000", "bid": 22.35, "bid_size": 68.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.9311, "open_interest": 0.0, "volume": 43.0, "delta": -0.2905, "gamma": 0.0031, "vega": 0.4081, "theta": -0.4007, "rho": -0.136, "theo": 24.4394, "change": 24.25, "open": 19.85, "high": 24.25, "low": 19.77, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-11-06T14:17:53", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "DELL261224C00295000", "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": "DELL261224P00295000", "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": "DELL261224C00300000", "bid": 57.05, "bid_size": 6.0, "ask": 60.75, "ask_size": 5.0, "iv": 0.9316, "open_interest": 0.0, "volume": 1.0, "delta": 0.6766, "gamma": 0.0032, "vega": 0.428, "theta": -0.4146, "rho": 0.2193, "theo": 58.6552, "change": 15.065, "open": 68.39, "high": 68.39, "low": 68.39, "tick": "up", "last_trade_price": 68.39, "last_trade_time": "2026-11-06T09:56:17", "percent_change": 28.2513, "prev_day_close": 60.6499996185303}, {"option": "DELL261224P00300000", "bid": 26.3, "bid_size": 70.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.9229, "open_interest": 4.0, "volume": 6.0, "delta": -0.3252, "gamma": 0.0033, "vega": 0.4286, "theta": -0.4174, "rho": -0.1517, "theo": 28.3777, "change": -5.075, "open": 25.86, "high": 26.99, "low": 25.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-06T11:40:44", "percent_change": -16.0983, "prev_day_close": 27.5500001907349}, {"option": "DELL261224C00305000", "bid": 54.15, "bid_size": 7.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0033, "vega": 0.4371, "theta": -0.4215, "rho": 0.2154, "theo": 55.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "DELL261224P00305000", "bid": 28.5, "bid_size": 87.0, "ask": 32.15, "ask_size": 15.0, "iv": 0.9178, "open_interest": 21.0, "volume": 11.0, "delta": -0.343, "gamma": 0.0034, "vega": 0.4376, "theta": -0.4245, "rho": -0.16, "theo": 30.4857, "change": -6.27, "open": 27.87, "high": 27.87, "low": 27.28, "tick": "down", "last_trade_price": 27.28, "last_trade_time": "2026-11-06T10:51:01", "percent_change": -18.6885, "prev_day_close": 29.5}, {"option": "DELL261224C00310000", "bid": 51.35, "bid_size": 12.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.9208, "open_interest": 5.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0034, "vega": 0.4452, "theta": -0.4274, "rho": 0.2112, "theo": 53.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T10:44:04", "percent_change": 0.0, "prev_day_close": 54.7749996185303}, {"option": "DELL261224P00310000", "bid": 30.6, "bid_size": 58.0, "ask": 34.45, "ask_size": 5.0, "iv": 0.9134, "open_interest": 1.0, "volume": 15.0, "delta": -0.361, "gamma": 0.0034, "vega": 0.4458, "theta": -0.4305, "rho": -0.1678, "theo": 32.6912, "change": -3.625, "open": 30.7, "high": 32.35, "low": 29.87, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-06T14:04:52", "percent_change": -10.0764, "prev_day_close": 31.6750001907349}, {"option": "DELL261224C00315000", "bid": 48.6, "bid_size": 8.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0035, "vega": 0.4525, "theta": -0.4324, "rho": 0.2067, "theo": 50.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "DELL261224P00315000", "bid": 33.0, "bid_size": 46.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.9097, "open_interest": 3.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0035, "vega": 0.4529, "theta": -0.4357, "rho": -0.1746, "theo": 34.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-11-05T12:00:02", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "DELL261224C00320000", "bid": 45.85, "bid_size": 22.0, "ask": 49.25, "ask_size": 7.0, "iv": 0.9046, "open_interest": 1.0, "volume": 2.0, "delta": 0.6048, "gamma": 0.0036, "vega": 0.4587, "theta": -0.4364, "rho": 0.2021, "theo": 47.7333, "change": 7.6, "open": 52.38, "high": 52.38, "low": 50.5, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-06T15:21:42", "percent_change": 17.7156, "prev_day_close": 49.3999996185303}, {"option": "DELL261224P00320000", "bid": 35.2, "bid_size": 98.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.9025, "open_interest": 3.0, "volume": 12.0, "delta": -0.3976, "gamma": 0.0036, "vega": 0.4591, "theta": -0.4399, "rho": -0.1835, "theo": 37.3801, "change": -4.995, "open": 33.14, "high": 35.93, "low": 33.14, "tick": "up", "last_trade_price": 35.93, "last_trade_time": "2026-11-06T15:21:27", "percent_change": -12.2053, "prev_day_close": 36.0249996185303}, {"option": "DELL261224C00325000", "bid": 43.65, "bid_size": 10.0, "ask": 47.25, "ask_size": 5.0, "iv": 0.9048, "open_interest": 16.0, "volume": 2.0, "delta": 0.5864, "gamma": 0.0036, "vega": 0.464, "theta": -0.4394, "rho": 0.1974, "theo": 45.2354, "change": 16.975, "open": 55.65, "high": 58.25, "low": 55.65, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-11-06T09:51:06", "percent_change": 41.1266, "prev_day_close": 46.8500003814697}, {"option": "DELL261224P00325000", "bid": 37.7, "bid_size": 44.0, "ask": 41.45, "ask_size": 5.0, "iv": 0.8983, "open_interest": 6.0, "volume": 0.0, "delta": -0.4161, "gamma": 0.0036, "vega": 0.4642, "theta": -0.4431, "rho": -0.191, "theo": 39.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T14:39:55", "percent_change": 0.0, "prev_day_close": 38.5749988555908}, {"option": "DELL261224C00330000", "bid": 41.4, "bid_size": 8.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.9026, "open_interest": 8.0, "volume": 3.0, "delta": 0.5682, "gamma": 0.0036, "vega": 0.4682, "theta": -0.4415, "rho": 0.1925, "theo": 42.8542, "change": 2.32, "open": 45.21, "high": 45.94, "low": 41.02, "tick": "down", "last_trade_price": 41.02, "last_trade_time": "2026-11-06T13:04:20", "percent_change": 5.99484, "prev_day_close": 44.4750003814697}, {"option": "DELL261224P00330000", "bid": 40.5, "bid_size": 20.0, "ask": 44.05, "ask_size": 5.0, "iv": 0.8969, "open_interest": 8.0, "volume": 22.0, "delta": -0.4346, "gamma": 0.0037, "vega": 0.4683, "theta": -0.4453, "rho": -0.1992, "theo": 42.4455, "change": -4.58, "open": 37.4, "high": 43.45, "low": 37.4, "tick": "no_change", "last_trade_price": 41.82, "last_trade_time": "2026-11-06T14:04:52", "percent_change": -9.87069, "prev_day_close": 41.125}, {"option": "DELL261224C00335000", "bid": 38.9, "bid_size": 8.0, "ask": 42.45, "ask_size": 5.0, "iv": 0.8994, "open_interest": 0.0, "volume": 2.0, "delta": 0.5498, "gamma": 0.0037, "vega": 0.4714, "theta": -0.4426, "rho": 0.1874, "theo": 40.5411, "change": 4.9, "open": 42.0, "high": 42.0, "low": 41.2, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-11-06T11:20:30", "percent_change": 13.4986, "prev_day_close": 42.0499992370606}, {"option": "DELL261224P00335000", "bid": 43.2, "bid_size": 36.0, "ask": 46.85, "ask_size": 11.0, "iv": 0.8946, "open_interest": 3.0, "volume": 3.0, "delta": -0.4532, "gamma": 0.0037, "vega": 0.4714, "theta": -0.4466, "rho": -0.2063, "theo": 45.1182, "change": -4.625, "open": 40.42, "high": 44.65, "low": 40.42, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-11-06T15:17:56", "percent_change": -9.3861, "prev_day_close": 43.9249992370606}, {"option": "DELL261224C00340000", "bid": 36.65, "bid_size": 13.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.895, "open_interest": 2.0, "volume": 3.0, "delta": 0.5314, "gamma": 0.0037, "vega": 0.4736, "theta": -0.4427, "rho": 0.1823, "theo": 38.3196, "change": 7.25, "open": 48.5, "high": 48.5, "low": 40.5, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-11-06T15:21:27", "percent_change": 21.0756, "prev_day_close": 39.9000015258789}, {"option": "DELL261224P00340000", "bid": 46.1, "bid_size": 17.0, "ask": 49.75, "ask_size": 7.0, "iv": 0.8937, "open_interest": 4.0, "volume": 12.0, "delta": -0.4718, "gamma": 0.0038, "vega": 0.4734, "theta": -0.4469, "rho": -0.2144, "theo": 47.8817, "change": -5.175, "open": 39.82, "high": 48.9, "low": 38.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-06T14:01:11", "percent_change": -9.86184, "prev_day_close": 46.4749984741211}, {"option": "DELL261224C00345000", "bid": 34.6, "bid_size": 11.0, "ask": 38.1, "ask_size": 2.0, "iv": 0.8934, "open_interest": 2.0, "volume": 3.0, "delta": 0.5129, "gamma": 0.0038, "vega": 0.4748, "theta": -0.4418, "rho": 0.177, "theo": 36.1654, "change": 4.075, "open": 44.03, "high": 44.03, "low": 36.3, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-11-06T15:17:56", "percent_change": 12.6455, "prev_day_close": 37.6499996185303}, {"option": "DELL261224P00345000", "bid": 49.1, "bid_size": 13.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.8914, "open_interest": 3.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0038, "vega": 0.4741, "theta": -0.4463, "rho": -0.2221, "theo": 50.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-11-05T14:48:27", "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "DELL261224C00350000", "bid": 32.6, "bid_size": 12.0, "ask": 36.05, "ask_size": 10.0, "iv": 0.8892, "open_interest": 6.0, "volume": 4.0, "delta": 0.4948, "gamma": 0.0038, "vega": 0.475, "theta": -0.4402, "rho": 0.1717, "theo": 34.1444, "change": 4.975, "open": 40.0, "high": 41.4, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 16.2981, "prev_day_close": 35.5499992370606}, {"option": "DELL261224P00350000", "bid": 52.2, "bid_size": 8.0, "ask": 55.75, "ask_size": 2.0, "iv": 0.8894, "open_interest": 0.0, "volume": 33.0, "delta": -0.5088, "gamma": 0.0038, "vega": 0.4743, "theta": -0.4448, "rho": -0.2284, "theo": 53.6841, "change": -5.46, "open": 47.3, "high": 53.04, "low": 47.3, "tick": "up", "last_trade_price": 53.04, "last_trade_time": "2026-11-06T13:47:09", "percent_change": -9.33333, "prev_day_close": 52.4750003814697}, {"option": "DELL261224C00355000", "bid": 30.65, "bid_size": 22.0, "ask": 34.1, "ask_size": 13.0, "iv": 0.8858, "open_interest": 1.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0038, "vega": 0.4741, "theta": -0.4376, "rho": 0.1662, "theo": 32.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T11:48:43", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "DELL261224P00355000", "bid": 55.15, "bid_size": 8.0, "ask": 58.6, "ask_size": 5.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0038, "vega": 0.4732, "theta": -0.4424, "rho": -0.2357, "theo": 56.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "DELL261224C00360000", "bid": 28.85, "bid_size": 14.0, "ask": 32.25, "ask_size": 15.0, "iv": 0.8832, "open_interest": 2.0, "volume": 11.0, "delta": 0.4587, "gamma": 0.0038, "vega": 0.4724, "theta": -0.4342, "rho": 0.1608, "theo": 30.324, "change": 7.455, "open": 37.0, "high": 37.0, "low": 34.43, "tick": "down", "last_trade_price": 34.43, "last_trade_time": "2026-11-06T10:21:11", "percent_change": 27.6367, "prev_day_close": 31.6750001907349}, {"option": "DELL261224P00360000", "bid": 58.4, "bid_size": 7.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.8823, "open_interest": 4.0, "volume": 16.0, "delta": -0.5453, "gamma": 0.0038, "vega": 0.4713, "theta": -0.4392, "rho": -0.2426, "theo": 59.8428, "change": -11.725, "open": 52.95, "high": 52.95, "low": 52.95, "tick": "down", "last_trade_price": 52.95, "last_trade_time": "2026-11-06T10:07:50", "percent_change": -18.1291, "prev_day_close": 58.6000003814697}, {"option": "DELL261224C00365000", "bid": 27.05, "bid_size": 12.0, "ask": 30.45, "ask_size": 2.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0038, "vega": 0.4697, "theta": -0.43, "rho": 0.1554, "theo": 28.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "DELL261224P00365000", "bid": 61.6, "bid_size": 7.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0038, "vega": 0.4678, "theta": -0.4352, "rho": -0.2503, "theo": 63.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "DELL261224C00370000", "bid": 25.3, "bid_size": 12.0, "ask": 28.75, "ask_size": 1.0, "iv": 0.8767, "open_interest": 0.0, "volume": 10.0, "delta": 0.4232, "gamma": 0.0038, "vega": 0.466, "theta": -0.4249, "rho": 0.1498, "theo": 26.8249, "change": 7.005, "open": 30.58, "high": 30.58, "low": 30.58, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-11-06T10:21:11", "percent_change": 29.7137, "prev_day_close": 28.1750001907349}, {"option": "DELL261224P00370000", "bid": 64.4, "bid_size": 10.0, "ask": 68.35, "ask_size": 2.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0038, "vega": 0.4641, "theta": -0.4303, "rho": -0.2548, "theo": 66.3697, "change": 0.0, "open": 0.0, "high": 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": "DELL261224C00375000", "bid": 23.65, "bid_size": 19.0, "ask": 27.15, "ask_size": 15.0, "iv": 0.8725, "open_interest": 2.0, "volume": 1.0, "delta": 0.4062, "gamma": 0.0037, "vega": 0.4615, "theta": -0.4193, "rho": 0.1443, "theo": 25.2276, "change": 0.2, "open": 22.25, "high": 22.25, "low": 22.25, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-11-06T13:15:10", "percent_change": 0.907029, "prev_day_close": 26.375}, {"option": "DELL261224P00375000", "bid": 67.7, "bid_size": 10.0, "ask": 71.75, "ask_size": 1.0, "iv": 0.866, "open_interest": 1.0, "volume": 3.0, "delta": -0.5986, "gamma": 0.0038, "vega": 0.4593, "theta": -0.4248, "rho": -0.2611, "theo": 69.7493, "change": -9.47, "open": 65.48, "high": 65.48, "low": 65.48, "tick": "down", "last_trade_price": 65.48, "last_trade_time": "2026-11-06T12:30:59", "percent_change": -12.6351, "prev_day_close": 67.9750022888184}, {"option": "DELL261224C00380000", "bid": 22.05, "bid_size": 62.0, "ask": 25.6, "ask_size": 17.0, "iv": 0.8687, "open_interest": 5.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0037, "vega": 0.4563, "theta": -0.413, "rho": 0.139, "theo": 23.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-11-05T15:47:26", "percent_change": 0.0, "prev_day_close": 24.8250007629395}, {"option": "DELL261224P00380000", "bid": 71.75, "bid_size": 6.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0038, "vega": 0.4538, "theta": -0.4187, "rho": -0.2667, "theo": 73.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6750030517578}, {"option": "DELL261224C00385000", "bid": 20.6, "bid_size": 15.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.0037, "vega": 0.4503, "theta": -0.406, "rho": 0.1336, "theo": 22.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3250007629395}, {"option": "DELL261224P00385000", "bid": 74.95, "bid_size": 7.0, "ask": 78.9, "ask_size": 1.0, "iv": 0.8624, "open_interest": 1.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0037, "vega": 0.4465, "theta": -0.412, "rho": -0.2737, "theo": 76.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.55, "last_trade_time": "2026-11-05T14:28:02", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "DELL261224C00390000", "bid": 19.4, "bid_size": 15.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.8658, "open_interest": 0.0, "volume": 4.0, "delta": 0.3564, "gamma": 0.0036, "vega": 0.4437, "theta": -0.3986, "rho": 0.1283, "theo": 20.8525, "change": 1.58, "open": 24.0, "high": 24.0, "low": 19.68, "tick": "down", "last_trade_price": 19.68, "last_trade_time": "2026-11-06T13:18:59", "percent_change": 8.72928, "prev_day_close": 21.9749994277954}, {"option": "DELL261224P00390000", "bid": 78.5, "bid_size": 7.0, "ask": 82.55, "ask_size": 1.0, "iv": 0.8592, "open_interest": 3.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0037, "vega": 0.4402, "theta": -0.4048, "rho": -0.2763, "theo": 80.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.33, "last_trade_time": "2026-11-05T12:54:18", "percent_change": 0.0, "prev_day_close": 78.8250007629394}, {"option": "DELL261224C00395000", "bid": 17.75, "bid_size": 58.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0036, "vega": 0.4362, "theta": -0.3906, "rho": 0.123, "theo": 19.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "DELL261224P00395000", "bid": 82.2, "bid_size": 5.0, "ask": 86.25, "ask_size": 3.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0036, "vega": 0.4321, "theta": -0.397, "rho": -0.281, "theo": 84.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4499969482422}, {"option": "DELL261224C00400000", "bid": 17.2, "bid_size": 3.0, "ask": 19.75, "ask_size": 5.0, "iv": 0.8613, "open_interest": 1.0, "volume": 9.0, "delta": 0.3252, "gamma": 0.0035, "vega": 0.4282, "theta": -0.3822, "rho": 0.1178, "theo": 18.3096, "change": 3.525, "open": 20.85, "high": 20.85, "low": 17.38, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T15:34:40", "percent_change": 22.2047, "prev_day_close": 19.3000001907349}, {"option": "DELL261224P00400000", "bid": 85.75, "bid_size": 1.0, "ask": 90.05, "ask_size": 1.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0036, "vega": 0.4238, "theta": -0.3888, "rho": -0.2853, "theo": 87.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "DELL261224C00405000", "bid": 15.3, "bid_size": 50.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.8529, "open_interest": 3.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0035, "vega": 0.4199, "theta": -0.3734, "rho": 0.1128, "theo": 17.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-05T15:58:18", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "DELL261224P00405000", "bid": 89.7, "bid_size": 3.0, "ask": 93.55, "ask_size": 5.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0035, "vega": 0.4154, "theta": -0.3803, "rho": -0.2914, "theo": 91.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9249992370606}, {"option": "DELL261224C00410000", "bid": 14.1, "bid_size": 52.0, "ask": 18.05, "ask_size": 1.0, "iv": 0.852, "open_interest": 2.0, "volume": 2.0, "delta": 0.2956, "gamma": 0.0034, "vega": 0.4109, "theta": -0.3643, "rho": 0.1079, "theo": 16.0416, "change": 4.595, "open": 18.4, "high": 18.4, "low": 18.32, "tick": "down", "last_trade_price": 18.32, "last_trade_time": "2026-11-06T10:23:44", "percent_change": 33.4791, "prev_day_close": 16.8999996185303}, {"option": "DELL261224P00410000", "bid": 93.5, "bid_size": 4.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0035, "vega": 0.4052, "theta": -0.3715, "rho": -0.2914, "theo": 95.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "DELL261224C00415000", "bid": 13.5, "bid_size": 10.0, "ask": 17.05, "ask_size": 5.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0033, "vega": 0.4012, "theta": -0.3548, "rho": 0.1029, "theo": 14.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "DELL261224P00415000", "bid": 97.55, "bid_size": 1.0, "ask": 101.6, "ask_size": 5.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0034, "vega": 0.3948, "theta": -0.3624, "rho": -0.2942, "theo": 99.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "DELL261224C00420000", "bid": 12.65, "bid_size": 36.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.8515, "open_interest": 10.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0032, "vega": 0.3916, "theta": -0.3454, "rho": 0.0982, "theo": 14.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T14:50:18", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "DELL261224P00420000", "bid": 101.55, "bid_size": 3.0, "ask": 105.6, "ask_size": 3.0, "iv": 0.8443, "open_interest": 2.0, "volume": 3.0, "delta": -0.7395, "gamma": 0.0033, "vega": 0.3847, "theta": -0.353, "rho": -0.2962, "theo": 103.5593, "change": -6.995, "open": 100.85, "high": 103.13, "low": 100.85, "tick": "up", "last_trade_price": 103.13, "last_trade_time": "2026-11-06T14:48:37", "percent_change": -6.35187, "prev_day_close": 101.599998474121}, {"option": "DELL261224C00425000", "bid": 11.05, "bid_size": 57.0, "ask": 15.15, "ask_size": 1.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0032, "vega": 0.3817, "theta": -0.3356, "rho": 0.0937, "theo": 13.1149, "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": 13.8500003814697}, {"option": "DELL261224P00425000", "bid": 105.6, "bid_size": 5.0, "ask": 109.85, "ask_size": 1.0, "iv": 0.8414, "open_interest": 2.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0032, "vega": 0.3746, "theta": -0.3435, "rho": -0.3013, "theo": 107.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.92, "last_trade_time": "2026-11-05T15:53:25", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "DELL261224C00430000", "bid": 10.5, "bid_size": 89.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.8429, "open_interest": 9.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0031, "vega": 0.3716, "theta": -0.3258, "rho": 0.0894, "theo": 12.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-05T12:27:53", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DELL261224P00430000", "bid": 109.75, "bid_size": 5.0, "ask": 114.1, "ask_size": 3.0, "iv": 0.8376, "open_interest": 1.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0032, "vega": 0.3626, "theta": -0.3339, "rho": -0.2999, "theo": 111.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.82, "last_trade_time": "2026-11-05T11:22:21", "percent_change": 0.0, "prev_day_close": 109.675003051758}, {"option": "DELL261224C00435000", "bid": 9.65, "bid_size": 63.0, "ask": 13.55, "ask_size": 1.0, "iv": 0.8437, "open_interest": 1.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.003, "vega": 0.361, "theta": -0.3158, "rho": 0.085, "theo": 11.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-05T09:32:56", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "DELL261224P00435000", "bid": 114.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.84, "open_interest": 10.0, "volume": 10.0, "delta": -0.7785, "gamma": 0.0031, "vega": 0.3513, "theta": -0.3243, "rho": -0.2987, "theo": 116.0009, "change": -7.845, "open": 115.08, "high": 115.08, "low": 115.08, "tick": "down", "last_trade_price": 115.08, "last_trade_time": "2026-11-06T14:10:04", "percent_change": -6.38194, "prev_day_close": 113.900001525879}, {"option": "DELL261224C00440000", "bid": 9.05, "bid_size": 91.0, "ask": 12.45, "ask_size": 18.0, "iv": 0.8418, "open_interest": 7.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0029, "vega": 0.3503, "theta": -0.3059, "rho": 0.0808, "theo": 10.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-11-05T15:53:25", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "DELL261224P00440000", "bid": 118.2, "bid_size": 5.0, "ask": 122.25, "ask_size": 3.0, "iv": 0.8355, "open_interest": 10.0, "volume": 11.0, "delta": -0.7905, "gamma": 0.003, "vega": 0.3405, "theta": -0.3145, "rho": -0.3003, "theo": 120.2563, "change": -16.11, "open": 110.9, "high": 111.19, "low": 110.9, "tick": "up", "last_trade_price": 111.19, "last_trade_time": "2026-11-06T10:06:42", "percent_change": -12.6551, "prev_day_close": 118.099998474121}, {"option": "DELL261224C00445000", "bid": 8.0, "bid_size": 59.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0028, "vega": 0.3396, "theta": -0.2959, "rho": 0.0768, "theo": 9.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DELL261224P00445000", "bid": 122.5, "bid_size": 6.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0029, "vega": 0.3289, "theta": -0.3048, "rho": -0.3002, "theo": 124.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.324996948242}, {"option": "DELL261224C00450000", "bid": 7.75, "bid_size": 99.0, "ask": 11.1, "ask_size": 29.0, "iv": 0.8408, "open_interest": 0.0, "volume": 3.0, "delta": 0.1962, "gamma": 0.0028, "vega": 0.3291, "theta": -0.286, "rho": 0.0731, "theo": 9.323, "change": 8.65, "open": 12.34, "high": 12.34, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-06T15:54:05", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DELL261224P00450000", "bid": 127.0, "bid_size": 5.0, "ask": 130.85, "ask_size": 5.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0028, "vega": 0.3186, "theta": -0.2952, "rho": -0.3012, "theo": 128.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "DELL261224C00455000", "bid": 7.0, "bid_size": 62.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0027, "vega": 0.3185, "theta": -0.2762, "rho": 0.0694, "theo": 8.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "DELL261224P00455000", "bid": 131.0, "bid_size": 7.0, "ask": 135.65, "ask_size": 3.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0028, "vega": 0.3054, "theta": -0.2858, "rho": -0.296, "theo": 133.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.074996948242}, {"option": "DELL261224C00460000", "bid": 6.75, "bid_size": 58.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.8455, "open_interest": 0.0, "volume": 2.0, "delta": 0.1761, "gamma": 0.0026, "vega": 0.3077, "theta": -0.2665, "rho": 0.0658, "theo": 8.1255, "change": 7.6, "open": 8.6, "high": 8.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T12:53:04", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DELL261224P00460000", "bid": 135.5, "bid_size": 7.0, "ask": 139.95, "ask_size": 1.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0027, "vega": 0.2937, "theta": -0.2763, "rho": -0.2962, "theo": 137.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.375}, {"option": "DELL261224C00465000", "bid": 5.6, "bid_size": 80.0, "ask": 9.75, "ask_size": 1.0, "iv": 0.8355, "open_interest": 0.0, "volume": 1.0, "delta": 0.1668, "gamma": 0.0025, "vega": 0.297, "theta": -0.257, "rho": 0.0624, "theo": 7.586, "change": 8.14, "open": 8.14, "high": 8.14, "low": 8.14, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-11-06T11:10:15", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "DELL261224P00465000", "bid": 140.0, "bid_size": 7.0, "ask": 144.3, "ask_size": 1.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0026, "vega": 0.2828, "theta": -0.2668, "rho": -0.2935, "theo": 142.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "DELL261224C00470000", "bid": 5.75, "bid_size": 34.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0024, "vega": 0.2866, "theta": -0.2476, "rho": 0.0592, "theo": 7.0825, "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": 7.67500019073486}, {"option": "DELL261224P00470000", "bid": 144.5, "bid_size": 7.0, "ask": 149.1, "ask_size": 1.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0025, "vega": 0.2711, "theta": -0.2578, "rho": -0.2908, "theo": 146.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "DELL261224C00475000", "bid": 4.65, "bid_size": 50.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0023, "vega": 0.2765, "theta": -0.2383, "rho": 0.0561, "theo": 6.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DELL261224P00475000", "bid": 149.0, "bid_size": 7.0, "ask": 153.6, "ask_size": 1.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0024, "vega": 0.2603, "theta": -0.2491, "rho": -0.2884, "theo": 151.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.775001525879}, {"option": "DELL261224C00480000", "bid": 4.7, "bid_size": 68.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0022, "vega": 0.2664, "theta": -0.2293, "rho": 0.0532, "theo": 6.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "DELL261224P00480000", "bid": 153.55, "bid_size": 3.0, "ask": 158.05, "ask_size": 1.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0024, "vega": 0.248, "theta": -0.2404, "rho": -0.2817, "theo": 155.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "DELL261224C00485000", "bid": 4.05, "bid_size": 80.0, "ask": 7.75, "ask_size": 2.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0022, "vega": 0.2564, "theta": -0.2205, "rho": 0.0503, "theo": 5.7651, "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": 6.15000009536743}, {"option": "DELL261224P00485000", "bid": 158.1, "bid_size": 1.0, "ask": 162.7, "ask_size": 1.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0023, "vega": 0.2372, "theta": -0.2317, "rho": -0.2809, "theo": 160.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.074996948242}, {"option": "DELL261224C00490000", "bid": 4.2, "bid_size": 5.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.8495, "open_interest": 0.0, "volume": 2.0, "delta": 0.1264, "gamma": 0.0021, "vega": 0.2465, "theta": -0.2119, "rho": 0.0476, "theo": 5.3846, "change": 4.47, "open": 6.06, "high": 6.06, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-06T12:47:13", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "DELL261224P00490000", "bid": 163.0, "bid_size": 6.0, "ask": 167.25, "ask_size": 1.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0022, "vega": 0.2275, "theta": -0.2234, "rho": -0.2762, "theo": 165.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "DELL261224C00495000", "bid": 3.05, "bid_size": 87.0, "ask": 7.05, "ask_size": 2.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.002, "vega": 0.237, "theta": -0.2035, "rho": 0.0451, "theo": 5.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "DELL261224P00495000", "bid": 167.5, "bid_size": 7.0, "ask": 171.9, "ask_size": 5.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0021, "vega": 0.2156, "theta": -0.2155, "rho": -0.266, "theo": 169.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.324996948242}, {"option": "DELL261224C00500000", "bid": 3.25, "bid_size": 72.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.8292, "open_interest": 0.0, "volume": 4.0, "delta": 0.113, "gamma": 0.0019, "vega": 0.2279, "theta": -0.1954, "rho": 0.0427, "theo": 4.6995, "change": 5.3, "open": 5.0, "high": 5.3, "low": 5.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T10:40:06", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "DELL261224P00500000", "bid": 172.05, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.832, "open_interest": 0.0, "volume": 1.0, "delta": -0.9001, "gamma": 0.002, "vega": 0.2062, "theta": -0.2079, "rho": -0.2633, "theo": 174.4849, "change": 173.28, "open": 173.28, "high": 173.28, "low": 173.28, "tick": "up", "last_trade_price": 173.28, "last_trade_time": "2026-11-06T13:35:10", "percent_change": 0.0, "prev_day_close": 171.924995422363}, {"option": "DELL261224C00505000", "bid": 2.35, "bid_size": 98.0, "ask": 6.35, "ask_size": 11.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0018, "vega": 0.219, "theta": -0.1875, "rho": 0.0404, "theo": 4.3913, "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": 4.49499988555908}, {"option": "DELL261224P00505000", "bid": 177.0, "bid_size": 4.0, "ask": 181.55, "ask_size": 1.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.002, "vega": 0.1938, "theta": -0.2003, "rho": -0.2548, "theo": 179.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.675003051758}, {"option": "DELL261224C00510000", "bid": 2.91, "bid_size": 63.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.8468, "open_interest": 0.0, "volume": 2.0, "delta": 0.101, "gamma": 0.0018, "vega": 0.2101, "theta": -0.1798, "rho": 0.0382, "theo": 4.1044, "change": 5.0, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:58:38", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "DELL261224P00510000", "bid": 181.65, "bid_size": 3.0, "ask": 186.2, "ask_size": 1.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0019, "vega": 0.1846, "theta": -0.1927, "rho": -0.2513, "theo": 183.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.525001525879}, {"option": "DELL261224C00515000", "bid": 1.57, "bid_size": 101.0, "ask": 5.65, "ask_size": 11.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0017, "vega": 0.2015, "theta": -0.1725, "rho": 0.0362, "theo": 3.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.9099999666214}, {"option": "DELL261224P00515000", "bid": 186.5, "bid_size": 7.0, "ask": 190.95, "ask_size": 5.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0018, "vega": 0.176, "theta": -0.1862, "rho": -0.2502, "theo": 188.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.175003051758}, {"option": "DELL261224C00520000", "bid": 2.55, "bid_size": 6.0, "ask": 5.45, "ask_size": 7.0, "iv": 0.854, "open_interest": 0.0, "volume": 1.0, "delta": 0.0902, "gamma": 0.0016, "vega": 0.1932, "theta": -0.1653, "rho": 0.0342, "theo": 3.5887, "change": 4.34, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-06T10:16:22", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DELL261224P00520000", "bid": 191.2, "bid_size": 1.0, "ask": 195.7, "ask_size": 1.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0018, "vega": 0.1658, "theta": -0.1798, "rho": -0.2319, "theo": 193.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.050003051758}, {"option": "DELL261224C00525000", "bid": 1.66, "bid_size": 98.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.8372, "open_interest": 0.0, "volume": 3.0, "delta": 0.0853, "gamma": 0.0016, "vega": 0.1853, "theta": -0.1584, "rho": 0.0324, "theo": 3.3571, "change": 3.8, "open": 4.05, "high": 4.05, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T11:34:41", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "DELL261224P00525000", "bid": 196.0, "bid_size": 7.0, "ask": 200.55, "ask_size": 1.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0017, "vega": 0.155, "theta": -0.1733, "rho": -0.2259, "theo": 198.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "DELL270115C00035000", "bid": 292.0, "bid_size": 1.0, "ask": 296.05, "ask_size": 13.0, "iv": 2.0357, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0016, "theta": -0.0019, "rho": 0.0672, "theo": 293.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 421.8, "last_trade_time": "2026-10-16T15:37:33", "percent_change": 0.0, "prev_day_close": 296.474990844727}, {"option": "DELL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.7007, "open_interest": 198.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0019, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:27:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DELL270115C00040000", "bid": 287.25, "bid_size": 1.0, "ask": 291.15, "ask_size": 2.0, "iv": 2.0533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": -0.0023, "rho": 0.0768, "theo": 288.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.35, "last_trade_time": "2026-07-09T09:31:07", "percent_change": 0.0, "prev_day_close": 291.525009155273}, {"option": "DELL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 105.0, "iv": 2.0447, "open_interest": 78.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0023, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T09:37:20", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "DELL270115C00045000", "bid": 282.1, "bid_size": 2.0, "ask": 286.2, "ask_size": 3.0, "iv": 1.846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0027, "theta": -0.0028, "rho": 0.0863, "theo": 283.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.4, "last_trade_time": "2026-07-09T09:31:07", "percent_change": 0.0, "prev_day_close": 286.574996948242}, {"option": "DELL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 18.0, "iv": 1.403, "open_interest": 219.0, "volume": 42.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0028, "rho": -0.0004, "theo": 0.0355, "change": -0.24, "open": 0.02, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:11:17", "percent_change": -82.7586, "prev_day_close": 0.00999999977648258}, {"option": "DELL270115C00050000", "bid": 277.2, "bid_size": 2.0, "ask": 281.25, "ask_size": 3.0, "iv": 1.7777, "open_interest": 38.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0033, "theta": -0.0034, "rho": 0.0958, "theo": 279.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.23, "last_trade_time": "2026-07-28T09:36:24", "percent_change": 0.0, "prev_day_close": 281.600006103516}, {"option": "DELL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 93.0, "iv": 1.8332, "open_interest": 191.0, "volume": 36.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0033, "theta": -0.0034, "rho": -0.0005, "theo": 0.0442, "change": -0.24, "open": 0.02, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:52:43", "percent_change": -88.8889, "prev_day_close": 0.254999995231628}, {"option": "DELL270115C00055000", "bid": 272.25, "bid_size": 2.0, "ask": 276.35, "ask_size": 3.0, "iv": 1.7138, "open_interest": 43.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0041, "theta": -0.0041, "rho": 0.1053, "theo": 274.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.25, "last_trade_time": "2026-06-12T10:03:37", "percent_change": 0.0, "prev_day_close": 276.699996948242}, {"option": "DELL270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 95.0, "iv": 1.7549, "open_interest": 124.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.0041, "rho": -0.0006, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T12:41:17", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "DELL270115C00060000", "bid": 267.0, "bid_size": 5.0, "ask": 271.15, "ask_size": 25.0, "iv": 1.6538, "open_interest": 493.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.005, "theta": -0.0049, "rho": 0.1148, "theo": 269.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.25, "last_trade_time": "2026-09-25T14:51:44", "percent_change": 0.0, "prev_day_close": 271.625}, {"option": "DELL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 1.4676, "open_interest": 2681.0, "volume": 6.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.005, "theta": -0.0049, "rho": -0.0008, "theo": 0.0673, "change": -0.08, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:48:12", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "DELL270115C00065000", "bid": 262.4, "bid_size": 3.0, "ask": 266.4, "ask_size": 2.0, "iv": 1.5971, "open_interest": 111.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0062, "theta": -0.0058, "rho": 0.1242, "theo": 264.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 361.48, "last_trade_time": "2026-09-01T15:39:07", "percent_change": 0.0, "prev_day_close": 266.824996948242}, {"option": "DELL270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 81.0, "iv": 1.2664, "open_interest": 89.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0062, "theta": -0.0058, "rho": -0.0009, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:07:11", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DELL270115C00070000", "bid": 257.55, "bid_size": 6.0, "ask": 261.45, "ask_size": 11.0, "iv": 1.6079, "open_interest": 138.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0075, "theta": -0.0068, "rho": 0.1336, "theo": 259.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.95, "last_trade_time": "2026-09-21T14:13:56", "percent_change": 0.0, "prev_day_close": 261.875}, {"option": "DELL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 112.0, "iv": 1.5329, "open_interest": 1401.0, "volume": 6.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0075, "theta": -0.0068, "rho": -0.0012, "theo": 0.1006, "change": 0.025, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:37:46", "percent_change": 12.8205, "prev_day_close": 0.270000010728836}, {"option": "DELL270115C00075000", "bid": 252.3, "bid_size": 2.0, "ask": 256.7, "ask_size": 31.0, "iv": 1.3125, "open_interest": 241.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.009, "theta": -0.008, "rho": 0.143, "theo": 254.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 504.07, "last_trade_time": "2026-09-21T14:13:56", "percent_change": 0.0, "prev_day_close": 256.900001525879}, {"option": "DELL270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.2911, "open_interest": 3112.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.009, "theta": -0.008, "rho": -0.0014, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:54:30", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "DELL270115C00080000", "bid": 247.55, "bid_size": 2.0, "ask": 251.6, "ask_size": 1.0, "iv": 1.4557, "open_interest": 162.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0107, "theta": -0.0094, "rho": 0.1523, "theo": 249.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.5, "last_trade_time": "2026-09-08T12:35:19", "percent_change": 0.0, "prev_day_close": 252.049995422363}, {"option": "DELL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 1.6044, "open_interest": 2216.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0108, "theta": -0.0094, "rho": -0.0017, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:46:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DELL270115C00085000", "bid": 242.65, "bid_size": 7.0, "ask": 246.65, "ask_size": 7.0, "iv": 1.4187, "open_interest": 156.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0128, "theta": -0.011, "rho": 0.1616, "theo": 244.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.98, "last_trade_time": "2026-11-05T11:11:49", "percent_change": 0.0, "prev_day_close": 247.074996948242}, {"option": "DELL270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 133.0, "iv": 1.366, "open_interest": 4573.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0128, "theta": -0.011, "rho": -0.0021, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T14:13:49", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "DELL270115C00090000", "bid": 237.45, "bid_size": 5.0, "ask": 241.9, "ask_size": 5.0, "iv": 1.4078, "open_interest": 385.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0127, "rho": 0.1708, "theo": 239.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 443.0, "last_trade_time": "2026-10-14T10:11:00", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "DELL270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 94.0, "iv": 1.3011, "open_interest": 3696.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0127, "rho": -0.0025, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:31:30", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DELL270115C00095000", "bid": 232.85, "bid_size": 1.0, "ask": 237.0, "ask_size": 20.0, "iv": 1.3201, "open_interest": 87.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0147, "rho": 0.1799, "theo": 234.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.85, "last_trade_time": "2026-10-08T12:04:22", "percent_change": 0.0, "prev_day_close": 237.125}, {"option": "DELL270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 141.0, "iv": 1.3335, "open_interest": 1747.0, "volume": 4.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0148, "rho": -0.003, "theo": 0.2561, "change": -0.215, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:37:00", "percent_change": -62.3188, "prev_day_close": 0.365000009536743}, {"option": "DELL270115C00100000", "bid": 227.95, "bid_size": 6.0, "ask": 231.95, "ask_size": 7.0, "iv": 1.3022, "open_interest": 461.0, "volume": 1.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0209, "theta": -0.017, "rho": 0.1889, "theo": 229.7492, "change": 7.575, "open": 229.0, "high": 229.0, "low": 229.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2026-11-06T14:39:24", "percent_change": 3.42103, "prev_day_close": 232.375}, {"option": "DELL270115P00100000", "bid": 0.3, "bid_size": 5.0, "ask": 0.62, "ask_size": 116.0, "iv": 1.2391, "open_interest": 5472.0, "volume": 49.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0209, "theta": -0.017, "rho": -0.0036, "theo": 0.3059, "change": -0.045, "open": 0.49, "high": 0.49, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -15.2542, "prev_day_close": 0.294999991543591}, {"option": "DELL270115C00105000", "bid": 222.9, "bid_size": 1.0, "ask": 227.2, "ask_size": 16.0, "iv": 1.1479, "open_interest": 743.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0195, "rho": 0.1978, "theo": 224.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 351.7, "last_trade_time": "2026-10-19T15:43:21", "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "DELL270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 61.0, "iv": 1.1308, "open_interest": 2021.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0196, "rho": -0.0042, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T11:44:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DELL270115C00110000", "bid": 218.0, "bid_size": 1.0, "ask": 222.25, "ask_size": 5.0, "iv": 1.1262, "open_interest": 389.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0223, "rho": 0.2066, "theo": 219.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 272.0, "last_trade_time": "2026-11-04T09:54:33", "percent_change": 0.0, "prev_day_close": 222.550003051758}, {"option": "DELL270115P00110000", "bid": 0.35, "bid_size": 1.0, "ask": 0.85, "ask_size": 115.0, "iv": 1.1948, "open_interest": 3009.0, "volume": 11.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0224, "rho": -0.005, "theo": 0.4317, "change": 0.0, "open": 0.35, "high": 0.43, "low": 0.35, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:58:15", "percent_change": -2.74632e-06, "prev_day_close": 0.425000011920929}, {"option": "DELL270115C00115000", "bid": 213.15, "bid_size": 5.0, "ask": 217.3, "ask_size": 11.0, "iv": 1.2061, "open_interest": 312.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0327, "theta": -0.0255, "rho": 0.2153, "theo": 215.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.5, "last_trade_time": "2026-11-05T14:20:54", "percent_change": 0.0, "prev_day_close": 217.875}, {"option": "DELL270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 142.0, "iv": 1.197, "open_interest": 2138.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0255, "rho": -0.0059, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:49:58", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "DELL270115C00120000", "bid": 208.1, "bid_size": 8.0, "ask": 212.4, "ask_size": 9.0, "iv": 1.0862, "open_interest": 1318.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0377, "theta": -0.0289, "rho": 0.2239, "theo": 210.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.28, "last_trade_time": "2026-11-05T10:50:03", "percent_change": 0.0, "prev_day_close": 212.950004577637}, {"option": "DELL270115P00120000", "bid": 0.03, "bid_size": 108.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.05, "open_interest": 3447.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0377, "theta": -0.029, "rho": -0.0069, "theo": 0.6022, "change": 0.025, "open": 0.58, "high": 0.63, "low": 0.58, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T13:37:25", "percent_change": 4.13223, "prev_day_close": 0.485000006854534}, {"option": "DELL270115C00125000", "bid": 203.4, "bid_size": 7.0, "ask": 207.55, "ask_size": 8.0, "iv": 1.1353, "open_interest": 1855.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0432, "theta": -0.0328, "rho": 0.2322, "theo": 205.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.61, "last_trade_time": "2026-11-05T11:05:31", "percent_change": 0.0, "prev_day_close": 208.125}, {"option": "DELL270115P00125000", "bid": 0.05, "bid_size": 102.0, "ask": 1.21, "ask_size": 69.0, "iv": 1.0723, "open_interest": 1955.0, "volume": 4.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.0433, "theta": -0.0329, "rho": -0.0081, "theo": 0.7079, "change": -0.26, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:44:00", "percent_change": -36.6197, "prev_day_close": 0.769999980926514}, {"option": "DELL270115C00130000", "bid": 198.5, "bid_size": 5.0, "ask": 202.65, "ask_size": 2.0, "iv": 1.1555, "open_interest": 1688.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.0494, "theta": -0.037, "rho": 0.2404, "theo": 200.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-11-04T10:42:15", "percent_change": 0.0, "prev_day_close": 203.175003051758}, {"option": "DELL270115P00130000", "bid": 0.29, "bid_size": 121.0, "ask": 1.2, "ask_size": 58.0, "iv": 1.0589, "open_interest": 2751.0, "volume": 51.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.0495, "theta": -0.0371, "rho": -0.0094, "theo": 0.8299, "change": 0.085, "open": 1.2, "high": 1.2, "low": 0.65, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T14:18:38", "percent_change": 11.7241, "prev_day_close": 0.865000009536743}, {"option": "DELL270115C00135000", "bid": 194.2, "bid_size": 5.0, "ask": 198.05, "ask_size": 9.0, "iv": 1.1324, "open_interest": 440.0, "volume": 1.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.0562, "theta": -0.0416, "rho": 0.2484, "theo": 195.7226, "change": 13.8, "open": 201.35, "high": 201.35, "low": 201.35, "tick": "up", "last_trade_price": 201.35, "last_trade_time": "2026-11-06T11:48:37", "percent_change": 7.35804, "prev_day_close": 198.300003051758}, {"option": "DELL270115P00135000", "bid": 0.45, "bid_size": 104.0, "ask": 1.77, "ask_size": 109.0, "iv": 1.0877, "open_interest": 350.0, "volume": 209.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.0563, "theta": -0.0418, "rho": -0.011, "theo": 0.97, "change": -0.06, "open": 0.92, "high": 1.11, "low": 0.83, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T14:19:35", "percent_change": -5.71428, "prev_day_close": 1.14500004053116}, {"option": "DELL270115C00140000", "bid": 188.85, "bid_size": 6.0, "ask": 193.0, "ask_size": 6.0, "iv": 1.0735, "open_interest": 1082.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.0636, "theta": -0.0466, "rho": 0.2562, "theo": 190.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.45, "last_trade_time": "2026-11-04T12:25:25", "percent_change": 0.0, "prev_day_close": 193.549995422363}, {"option": "DELL270115P00140000", "bid": 0.57, "bid_size": 111.0, "ask": 1.76, "ask_size": 84.0, "iv": 1.0562, "open_interest": 863.0, "volume": 63.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.0637, "theta": -0.0468, "rho": -0.0127, "theo": 1.1301, "change": -0.125, "open": 0.57, "high": 1.3, "low": 0.54, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:18:38", "percent_change": -9.80392, "prev_day_close": 1.13000002503395}, {"option": "DELL270115C00145000", "bid": 184.35, "bid_size": 5.0, "ask": 188.45, "ask_size": 4.0, "iv": 1.075, "open_interest": 298.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0003, "vega": 0.0718, "theta": -0.0521, "rho": 0.2638, "theo": 186.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.03, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 188.974998474121}, {"option": "DELL270115P00145000", "bid": 1.1, "bid_size": 1.0, "ask": 2.14, "ask_size": 141.0, "iv": 1.0731, "open_interest": 414.0, "volume": 46.0, "delta": -0.0208, "gamma": 0.0003, "vega": 0.0721, "theta": -0.0523, "rho": -0.0146, "theo": 1.3129, "change": -0.07, "open": 1.21, "high": 1.46, "low": 1.06, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T15:59:45", "percent_change": -4.96454, "prev_day_close": 1.39500004053116}, {"option": "DELL270115C00150000", "bid": 179.25, "bid_size": 5.0, "ask": 183.65, "ask_size": 6.0, "iv": 1.0598, "open_interest": 866.0, "volume": 2.0, "delta": 0.9765, "gamma": 0.0004, "vega": 0.0807, "theta": -0.058, "rho": 0.271, "theo": 181.405, "change": 10.025, "open": 184.08, "high": 184.08, "low": 183.45, "tick": "down", "last_trade_price": 183.45, "last_trade_time": "2026-11-06T15:51:21", "percent_change": 5.78059, "prev_day_close": 184.125}, {"option": "DELL270115P00150000", "bid": 0.99, "bid_size": 123.0, "ask": 1.95, "ask_size": 18.0, "iv": 1.021, "open_interest": 7041.0, "volume": 12.0, "delta": -0.0238, "gamma": 0.0004, "vega": 0.0808, "theta": -0.0582, "rho": -0.0168, "theo": 1.5209, "change": -0.095, "open": 1.4, "high": 1.69, "low": 1.32, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T13:37:03", "percent_change": -5.32213, "prev_day_close": 1.45999997854233}, {"option": "DELL270115C00155000", "bid": 174.6, "bid_size": 5.0, "ask": 179.0, "ask_size": 7.0, "iv": 1.0609, "open_interest": 749.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.0902, "theta": -0.0643, "rho": 0.2781, "theo": 176.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 318.6, "last_trade_time": "2026-10-26T15:09:25", "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "DELL270115P00155000", "bid": 1.1, "bid_size": 108.0, "ask": 2.32, "ask_size": 56.0, "iv": 1.0117, "open_interest": 474.0, "volume": 53.0, "delta": -0.0272, "gamma": 0.0004, "vega": 0.0904, "theta": -0.0645, "rho": -0.0193, "theo": 1.7561, "change": -0.455, "open": 1.46, "high": 1.77, "low": 1.3, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T14:58:00", "percent_change": -20.5418, "prev_day_close": 1.79500007629395}, {"option": "DELL270115C00160000", "bid": 170.5, "bid_size": 1.0, "ask": 174.3, "ask_size": 1.0, "iv": 1.0504, "open_interest": 600.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0005, "vega": 0.1006, "theta": -0.0711, "rho": 0.2848, "theo": 171.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.34, "last_trade_time": "2026-11-05T10:09:41", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "DELL270115P00160000", "bid": 1.14, "bid_size": 121.0, "ask": 2.83, "ask_size": 95.0, "iv": 1.0032, "open_interest": 367.0, "volume": 22.0, "delta": -0.031, "gamma": 0.0005, "vega": 0.1011, "theta": -0.0713, "rho": -0.022, "theo": 2.0213, "change": -0.275, "open": 1.22, "high": 2.16, "low": 1.22, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T13:09:28", "percent_change": -11.2936, "prev_day_close": 1.86000007390976}, {"option": "DELL270115C00165000", "bid": 165.8, "bid_size": 1.0, "ask": 169.55, "ask_size": 6.0, "iv": 1.0271, "open_interest": 450.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0005, "vega": 0.1118, "theta": -0.0782, "rho": 0.2912, "theo": 167.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.96, "last_trade_time": "2026-11-05T10:24:59", "percent_change": 0.0, "prev_day_close": 169.924995422363}, {"option": "DELL270115P00165000", "bid": 1.54, "bid_size": 119.0, "ask": 2.98, "ask_size": 81.0, "iv": 0.992, "open_interest": 355.0, "volume": 2.0, "delta": -0.0352, "gamma": 0.0005, "vega": 0.112, "theta": -0.0786, "rho": -0.0249, "theo": 2.3204, "change": -0.31, "open": 2.5, "high": 2.5, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T13:40:25", "percent_change": -11.1913, "prev_day_close": 2.30000001192093}, {"option": "DELL270115C00170000", "bid": 160.85, "bid_size": 5.0, "ask": 165.0, "ask_size": 4.0, "iv": 0.975, "open_interest": 1069.0, "volume": 3.0, "delta": 0.9605, "gamma": 0.0006, "vega": 0.1235, "theta": -0.0859, "rho": 0.2972, "theo": 162.713, "change": 8.95, "open": 163.35, "high": 164.0, "low": 163.35, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-11-06T13:46:46", "percent_change": 5.77233, "prev_day_close": 165.150001525879}, {"option": "DELL270115P00170000", "bid": 1.8, "bid_size": 128.0, "ask": 3.55, "ask_size": 109.0, "iv": 0.9902, "open_interest": 3256.0, "volume": 27.0, "delta": -0.0399, "gamma": 0.0006, "vega": 0.1237, "theta": -0.0862, "rho": -0.0283, "theo": 2.6546, "change": -0.425, "open": 1.9, "high": 2.92, "low": 1.9, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T14:24:21", "percent_change": -13.6876, "prev_day_close": 2.77499997615814}, {"option": "DELL270115C00175000", "bid": 156.0, "bid_size": 6.0, "ask": 160.4, "ask_size": 6.0, "iv": 1.0069, "open_interest": 502.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0007, "vega": 0.136, "theta": -0.0939, "rho": 0.303, "theo": 158.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-10-30T15:44:51", "percent_change": 0.0, "prev_day_close": 160.924995422363}, {"option": "DELL270115P00175000", "bid": 2.17, "bid_size": 123.0, "ask": 3.9, "ask_size": 100.0, "iv": 0.9807, "open_interest": 197.0, "volume": 15.0, "delta": -0.0449, "gamma": 0.0007, "vega": 0.1363, "theta": -0.0943, "rho": -0.0318, "theo": 3.0275, "change": -0.555, "open": 2.79, "high": 3.25, "low": 2.77, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T11:21:52", "percent_change": -16.4444, "prev_day_close": 3.0349999666214}, {"option": "DELL270115C00180000", "bid": 151.5, "bid_size": 2.0, "ask": 155.75, "ask_size": 2.0, "iv": 0.9945, "open_interest": 452.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0007, "vega": 0.1494, "theta": -0.1023, "rho": 0.3083, "theo": 153.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.33, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "DELL270115P00180000", "bid": 2.4, "bid_size": 123.0, "ask": 4.35, "ask_size": 94.0, "iv": 0.9675, "open_interest": 511.0, "volume": 37.0, "delta": -0.0504, "gamma": 0.0007, "vega": 0.1498, "theta": -0.1027, "rho": -0.0356, "theo": 3.4431, "change": -0.835, "open": 3.32, "high": 3.78, "low": 3.07, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T14:50:04", "percent_change": -19.7633, "prev_day_close": 3.42499995231628}, {"option": "DELL270115C00185000", "bid": 147.05, "bid_size": 4.0, "ask": 151.5, "ask_size": 6.0, "iv": 1.0039, "open_interest": 389.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0008, "vega": 0.1633, "theta": -0.1111, "rho": 0.3132, "theo": 149.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.45, "last_trade_time": "2026-11-05T10:45:07", "percent_change": 0.0, "prev_day_close": 151.574996948242}, {"option": "DELL270115P00185000", "bid": 3.65, "bid_size": 6.0, "ask": 4.45, "ask_size": 49.0, "iv": 0.9736, "open_interest": 341.0, "volume": 4.0, "delta": -0.0564, "gamma": 0.0008, "vega": 0.1635, "theta": -0.1116, "rho": -0.04, "theo": 3.903, "change": -0.75, "open": 4.0, "high": 4.0, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:44:07", "percent_change": -16.129, "prev_day_close": 3.64999997615814}, {"option": "DELL270115C00190000", "bid": 142.45, "bid_size": 5.0, "ask": 146.75, "ask_size": 2.0, "iv": 0.9761, "open_interest": 409.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0009, "vega": 0.1777, "theta": -0.1202, "rho": 0.3178, "theo": 144.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.74, "last_trade_time": "2026-11-04T15:06:07", "percent_change": 0.0, "prev_day_close": 147.275001525879}, {"option": "DELL270115P00190000", "bid": 3.1, "bid_size": 166.0, "ask": 5.55, "ask_size": 126.0, "iv": 0.9526, "open_interest": 1073.0, "volume": 262.0, "delta": -0.0629, "gamma": 0.0009, "vega": 0.1782, "theta": -0.1207, "rho": -0.0445, "theo": 4.41, "change": -0.85, "open": 4.0, "high": 4.45, "low": 3.95, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T14:44:12", "percent_change": -16.0377, "prev_day_close": 4.14999997615814}, {"option": "DELL270115C00195000", "bid": 138.3, "bid_size": 5.0, "ask": 142.5, "ask_size": 6.0, "iv": 0.9791, "open_interest": 455.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.001, "vega": 0.1928, "theta": -0.1296, "rho": 0.3219, "theo": 140.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.0, "last_trade_time": "2026-11-02T14:21:26", "percent_change": 0.0, "prev_day_close": 143.050003051758}, {"option": "DELL270115P00195000", "bid": 3.65, "bid_size": 197.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.927, "open_interest": 1111.0, "volume": 83.0, "delta": -0.0699, "gamma": 0.001, "vega": 0.1936, "theta": -0.1302, "rho": -0.0493, "theo": 4.9689, "change": -1.15, "open": 4.4, "high": 5.1, "low": 4.4, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:21:20", "percent_change": -19.6581, "prev_day_close": 4.75}, {"option": "DELL270115C00200000", "bid": 134.4, "bid_size": 6.0, "ask": 137.35, "ask_size": 3.0, "iv": 0.9443, "open_interest": 1461.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0011, "vega": 0.2086, "theta": -0.1393, "rho": 0.3255, "theo": 135.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.88, "last_trade_time": "2026-11-05T13:10:36", "percent_change": 0.0, "prev_day_close": 138.375}, {"option": "DELL270115P00200000", "bid": 4.9, "bid_size": 131.0, "ask": 5.95, "ask_size": 10.0, "iv": 0.9365, "open_interest": 1890.0, "volume": 104.0, "delta": -0.0774, "gamma": 0.0011, "vega": 0.209, "theta": -0.14, "rho": -0.0548, "theo": 5.5813, "change": -1.1, "open": 4.78, "high": 5.95, "low": 3.94, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T15:45:05", "percent_change": -16.9231, "prev_day_close": 5.34999990463257}, {"option": "DELL270115C00210000", "bid": 125.85, "bid_size": 5.0, "ask": 129.15, "ask_size": 5.0, "iv": 0.9371, "open_interest": 1438.0, "volume": 1.0, "delta": 0.9066, "gamma": 0.0012, "vega": 0.241, "theta": -0.1593, "rho": 0.3316, "theo": 127.3749, "change": 20.525, "open": 140.9, "high": 140.9, "low": 140.9, "tick": "up", "last_trade_price": 140.9, "last_trade_time": "2026-11-06T09:56:17", "percent_change": 17.0509, "prev_day_close": 129.674999237061}, {"option": "DELL270115P00210000", "bid": 5.6, "bid_size": 149.0, "ask": 8.1, "ask_size": 75.0, "iv": 0.9266, "open_interest": 864.0, "volume": 38.0, "delta": -0.094, "gamma": 0.0012, "vega": 0.2423, "theta": -0.1601, "rho": -0.0666, "theo": 6.977, "change": -1.3, "open": 6.25, "high": 7.35, "low": 5.2, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T15:04:10", "percent_change": -15.9509, "prev_day_close": 6.79999995231628}, {"option": "DELL270115C00220000", "bid": 116.85, "bid_size": 1.0, "ask": 120.95, "ask_size": 1.0, "iv": 0.9235, "open_interest": 436.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0014, "vega": 0.275, "theta": -0.1798, "rho": 0.3357, "theo": 119.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.21, "last_trade_time": "2026-11-05T14:32:17", "percent_change": 0.0, "prev_day_close": 121.375}, {"option": "DELL270115P00220000", "bid": 8.2, "bid_size": 82.0, "ask": 9.2, "ask_size": 63.0, "iv": 0.9237, "open_interest": 707.0, "volume": 28.0, "delta": -0.1127, "gamma": 0.0014, "vega": 0.2755, "theta": -0.1808, "rho": -0.0801, "theo": 8.6229, "change": -1.575, "open": 7.4, "high": 8.73, "low": 7.1, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:52:22", "percent_change": -15.7107, "prev_day_close": 8.47499990463257}, {"option": "DELL270115C00230000", "bid": 109.55, "bid_size": 5.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.9244, "open_interest": 283.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0016, "vega": 0.3095, "theta": -0.2005, "rho": 0.3382, "theo": 111.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.6, "last_trade_time": "2026-11-05T09:53:46", "percent_change": 0.0, "prev_day_close": 113.899997711182}, {"option": "DELL270115P00230000", "bid": 10.0, "bid_size": 95.0, "ask": 11.05, "ask_size": 33.0, "iv": 0.9102, "open_interest": 324.0, "volume": 57.0, "delta": -0.1334, "gamma": 0.0016, "vega": 0.3106, "theta": -0.2016, "rho": -0.0942, "theo": 10.5361, "change": -2.1, "open": 9.3, "high": 10.5, "low": 9.05, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:57:25", "percent_change": -17.3554, "prev_day_close": 10.2249999046326}, {"option": "DELL270115C00240000", "bid": 101.75, "bid_size": 5.0, "ask": 105.55, "ask_size": 6.0, "iv": 0.9091, "open_interest": 1363.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0018, "vega": 0.3441, "theta": -0.2209, "rho": 0.3386, "theo": 103.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.95, "last_trade_time": "2026-11-05T09:39:57", "percent_change": 0.0, "prev_day_close": 105.525001525879}, {"option": "DELL270115P00240000", "bid": 11.85, "bid_size": 122.0, "ask": 14.05, "ask_size": 108.0, "iv": 0.9073, "open_interest": 763.0, "volume": 48.0, "delta": -0.1562, "gamma": 0.0018, "vega": 0.345, "theta": -0.2222, "rho": -0.1107, "theo": 12.7345, "change": -2.05, "open": 9.72, "high": 12.95, "low": 9.72, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T15:32:34", "percent_change": -14.2361, "prev_day_close": 12.4000000953674}, {"option": "DELL270115C00250000", "bid": 94.55, "bid_size": 7.0, "ask": 98.15, "ask_size": 9.0, "iv": 0.9027, "open_interest": 978.0, "volume": 2.0, "delta": 0.8203, "gamma": 0.002, "vega": 0.3781, "theta": -0.2406, "rho": 0.3374, "theo": 95.9496, "change": 8.395, "open": 98.02, "high": 98.47, "low": 98.02, "tick": "up", "last_trade_price": 98.47, "last_trade_time": "2026-11-06T11:21:16", "percent_change": 9.32001, "prev_day_close": 98.2250022888184}, {"option": "DELL270115P00250000", "bid": 14.3, "bid_size": 120.0, "ask": 15.75, "ask_size": 2.0, "iv": 0.8839, "open_interest": 4826.0, "volume": 110.0, "delta": -0.1808, "gamma": 0.002, "vega": 0.3792, "theta": -0.2422, "rho": -0.1277, "theo": 15.2362, "change": -2.12, "open": 13.0, "high": 16.3, "low": 11.4, "tick": "no_change", "last_trade_price": 15.08, "last_trade_time": "2026-11-06T15:55:00", "percent_change": -12.3256, "prev_day_close": 14.8500003814697}, {"option": "DELL270115C00260000", "bid": 87.8, "bid_size": 7.0, "ask": 90.8, "ask_size": 76.0, "iv": 0.8949, "open_interest": 688.0, "volume": 21.0, "delta": 0.7941, "gamma": 0.0022, "vega": 0.4108, "theta": -0.2592, "rho": 0.3344, "theo": 88.8393, "change": 8.08, "open": 92.5, "high": 92.5, "low": 90.8, "tick": "up", "last_trade_price": 91.33, "last_trade_time": "2026-11-06T15:37:50", "percent_change": 9.70571, "prev_day_close": 91.1749992370606}, {"option": "DELL270115P00260000", "bid": 16.95, "bid_size": 102.0, "ask": 18.75, "ask_size": 36.0, "iv": 0.8789, "open_interest": 1517.0, "volume": 44.0, "delta": -0.2072, "gamma": 0.0022, "vega": 0.4118, "theta": -0.261, "rho": -0.1467, "theo": 18.0492, "change": -2.475, "open": 13.87, "high": 18.31, "low": 13.87, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T15:59:17", "percent_change": -12.2072, "prev_day_close": 17.375}, {"option": "DELL270115C00270000", "bid": 81.0, "bid_size": 6.0, "ask": 83.95, "ask_size": 9.0, "iv": 0.8854, "open_interest": 103.0, "volume": 1.0, "delta": 0.7664, "gamma": 0.0024, "vega": 0.4417, "theta": -0.2764, "rho": 0.3298, "theo": 82.0488, "change": 9.3, "open": 86.0, "high": 86.0, "low": 86.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-11-06T11:51:19", "percent_change": 12.1252, "prev_day_close": 84.25}, {"option": "DELL270115P00270000", "bid": 19.65, "bid_size": 122.0, "ask": 22.4, "ask_size": 72.0, "iv": 0.872, "open_interest": 517.0, "volume": 84.0, "delta": -0.2352, "gamma": 0.0024, "vega": 0.4428, "theta": -0.2785, "rho": -0.1657, "theo": 21.1894, "change": -2.345, "open": 16.61, "high": 21.76, "low": 16.61, "tick": "up", "last_trade_price": 20.93, "last_trade_time": "2026-11-06T14:21:45", "percent_change": -10.0752, "prev_day_close": 20.5749998092651}, {"option": "DELL270115C00280000", "bid": 74.55, "bid_size": 6.0, "ask": 77.7, "ask_size": 40.0, "iv": 0.8801, "open_interest": 741.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0026, "vega": 0.4701, "theta": -0.2919, "rho": 0.3237, "theo": 75.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-11-05T10:37:40", "percent_change": 0.0, "prev_day_close": 77.9499969482422}, {"option": "DELL270115P00280000", "bid": 23.25, "bid_size": 106.0, "ask": 25.9, "ask_size": 87.0, "iv": 0.8664, "open_interest": 507.0, "volume": 8.0, "delta": -0.2645, "gamma": 0.0026, "vega": 0.4712, "theta": -0.2943, "rho": -0.1863, "theo": 24.6575, "change": -4.025, "open": 21.17, "high": 23.4, "low": 20.98, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-06T11:05:47", "percent_change": -14.6764, "prev_day_close": 24.1499996185303}, {"option": "DELL270115C00290000", "bid": 68.45, "bid_size": 7.0, "ask": 70.8, "ask_size": 18.0, "iv": 0.8642, "open_interest": 284.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0028, "vega": 0.4958, "theta": -0.3054, "rho": 0.3161, "theo": 69.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.03, "last_trade_time": "2026-11-05T10:37:40", "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "DELL270115P00290000", "bid": 27.05, "bid_size": 105.0, "ask": 29.75, "ask_size": 93.0, "iv": 0.8596, "open_interest": 368.0, "volume": 25.0, "delta": -0.2951, "gamma": 0.0028, "vega": 0.4969, "theta": -0.3081, "rho": -0.2066, "theo": 28.466, "change": -3.6, "open": 26.05, "high": 27.85, "low": 25.9, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-06T15:50:41", "percent_change": -11.4467, "prev_day_close": 27.8249998092651}, {"option": "DELL270115C00300000", "bid": 62.45, "bid_size": 61.0, "ask": 65.6, "ask_size": 46.0, "iv": 0.8617, "open_interest": 1310.0, "volume": 8.0, "delta": 0.6757, "gamma": 0.0029, "vega": 0.5182, "theta": -0.3167, "rho": 0.3073, "theo": 63.6693, "change": 2.515, "open": 69.53, "high": 75.65, "low": 61.59, "tick": "no_change", "last_trade_price": 61.59, "last_trade_time": "2026-11-06T12:53:35", "percent_change": 4.2573, "prev_day_close": 65.7000007629394}, {"option": "DELL270115P00300000", "bid": 32.0, "bid_size": 25.0, "ask": 33.25, "ask_size": 9.0, "iv": 0.8542, "open_interest": 1533.0, "volume": 54.0, "delta": -0.3266, "gamma": 0.0029, "vega": 0.5191, "theta": -0.3198, "rho": -0.2287, "theo": 32.6088, "change": -3.875, "open": 28.19, "high": 33.5, "low": 25.75, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-06T15:59:23", "percent_change": -10.8014, "prev_day_close": 31.7250003814697}, {"option": "DELL270115C00310000", "bid": 57.65, "bid_size": 2.0, "ask": 60.25, "ask_size": 85.0, "iv": 0.8605, "open_interest": 420.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0031, "vega": 0.537, "theta": -0.3258, "rho": 0.2975, "theo": 58.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-05T14:44:52", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "DELL270115P00310000", "bid": 35.45, "bid_size": 18.0, "ask": 38.35, "ask_size": 48.0, "iv": 0.8431, "open_interest": 314.0, "volume": 32.0, "delta": -0.3589, "gamma": 0.0031, "vega": 0.5378, "theta": -0.3292, "rho": -0.2493, "theo": 37.0957, "change": -4.05, "open": 32.14, "high": 37.85, "low": 32.14, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-11-06T14:56:05", "percent_change": -9.97537, "prev_day_close": 35.75}, {"option": "DELL270115C00320000", "bid": 52.3, "bid_size": 6.0, "ask": 55.0, "ask_size": 88.0, "iv": 0.8504, "open_interest": 300.0, "volume": 13.0, "delta": 0.6114, "gamma": 0.0032, "vega": 0.5521, "theta": -0.3324, "rho": 0.2866, "theo": 53.1153, "change": 4.175, "open": 58.4, "high": 63.9, "low": 53.25, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-11-06T15:56:13", "percent_change": 8.50739, "prev_day_close": 55.1000003814697}, {"option": "DELL270115P00320000", "bid": 40.25, "bid_size": 104.0, "ask": 42.85, "ask_size": 40.0, "iv": 0.8341, "open_interest": 659.0, "volume": 26.0, "delta": -0.3917, "gamma": 0.0032, "vega": 0.5527, "theta": -0.3362, "rho": -0.2724, "theo": 41.9147, "change": -4.98, "open": 34.2, "high": 40.8, "low": 34.2, "tick": "down", "last_trade_price": 40.72, "last_trade_time": "2026-11-06T15:47:03", "percent_change": -10.8972, "prev_day_close": 40.625}, {"option": "DELL270115C00330000", "bid": 46.95, "bid_size": 91.0, "ask": 50.1, "ask_size": 90.0, "iv": 0.8381, "open_interest": 398.0, "volume": 35.0, "delta": 0.5788, "gamma": 0.0032, "vega": 0.5633, "theta": -0.3367, "rho": 0.275, "theo": 48.3194, "change": 5.62, "open": 55.93, "high": 59.5, "low": 48.48, "tick": "down", "last_trade_price": 49.82, "last_trade_time": "2026-11-06T15:46:23", "percent_change": 12.7149, "prev_day_close": 49.75}, {"option": "DELL270115P00330000", "bid": 45.4, "bid_size": 84.0, "ask": 48.0, "ask_size": 34.0, "iv": 0.8279, "open_interest": 559.0, "volume": 231.0, "delta": -0.4248, "gamma": 0.0033, "vega": 0.5635, "theta": -0.3408, "rho": -0.2917, "theo": 47.0729, "change": -4.575, "open": 40.32, "high": 48.45, "low": 38.78, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-11-06T14:25:59", "percent_change": -8.90511, "prev_day_close": 46.1000003814697}, {"option": "DELL270115C00340000", "bid": 42.95, "bid_size": 10.0, "ask": 45.65, "ask_size": 94.0, "iv": 0.8364, "open_interest": 319.0, "volume": 14.0, "delta": 0.5461, "gamma": 0.0033, "vega": 0.5706, "theta": -0.3386, "rho": 0.2626, "theo": 43.8497, "change": 4.225, "open": 50.79, "high": 54.68, "low": 44.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-11-06T15:01:28", "percent_change": 10.4385, "prev_day_close": 45.5499992370606}, {"option": "DELL270115P00340000", "bid": 50.9, "bid_size": 88.0, "ask": 53.65, "ask_size": 35.0, "iv": 0.8236, "open_interest": 539.0, "volume": 15.0, "delta": -0.4579, "gamma": 0.0034, "vega": 0.5704, "theta": -0.3432, "rho": -0.314, "theo": 52.5542, "change": -2.185, "open": 43.65, "high": 54.14, "low": 43.27, "tick": "up", "last_trade_price": 54.14, "last_trade_time": "2026-11-06T13:17:40", "percent_change": -3.87927, "prev_day_close": 51.3999996185303}, {"option": "DELL270115C00350000", "bid": 38.7, "bid_size": 37.0, "ask": 41.4, "ask_size": 128.0, "iv": 0.8289, "open_interest": 2261.0, "volume": 72.0, "delta": 0.5136, "gamma": 0.0034, "vega": 0.5741, "theta": -0.3382, "rho": 0.25, "theo": 39.6955, "change": 4.4, "open": 45.83, "high": 49.87, "low": 37.9, "tick": "no_change", "last_trade_price": 40.65, "last_trade_time": "2026-11-06T15:15:32", "percent_change": 12.1379, "prev_day_close": 41.0999984741211}, {"option": "DELL270115P00350000", "bid": 56.7, "bid_size": 79.0, "ask": 59.45, "ask_size": 23.0, "iv": 0.8177, "open_interest": 1991.0, "volume": 15.0, "delta": -0.4909, "gamma": 0.0034, "vega": 0.573, "theta": -0.3432, "rho": -0.3313, "theo": 58.3627, "change": -4.505, "open": 48.37, "high": 59.72, "low": 48.37, "tick": "down", "last_trade_price": 57.97, "last_trade_time": "2026-11-06T14:22:15", "percent_change": -7.21088, "prev_day_close": 56.7250003814697}, {"option": "DELL270115C00360000", "bid": 35.0, "bid_size": 8.0, "ask": 37.55, "ask_size": 137.0, "iv": 0.8246, "open_interest": 123.0, "volume": 17.0, "delta": 0.4815, "gamma": 0.0034, "vega": 0.5736, "theta": -0.3356, "rho": 0.2367, "theo": 35.8512, "change": 1.465, "open": 40.1, "high": 43.78, "low": 34.39, "tick": "down", "last_trade_price": 34.39, "last_trade_time": "2026-11-06T13:27:20", "percent_change": 4.44951, "prev_day_close": 37.1999988555908}, {"option": "DELL270115P00360000", "bid": 62.75, "bid_size": 71.0, "ask": 66.0, "ask_size": 53.0, "iv": 0.8149, "open_interest": 857.0, "volume": 23.0, "delta": -0.5235, "gamma": 0.0034, "vega": 0.5726, "theta": -0.341, "rho": -0.353, "theo": 64.4816, "change": -5.795, "open": 56.6, "high": 63.13, "low": 56.6, "tick": "up", "last_trade_price": 63.13, "last_trade_time": "2026-11-06T15:47:52", "percent_change": -8.40769, "prev_day_close": 63.125}, {"option": "DELL270115C00370000", "bid": 31.45, "bid_size": 7.0, "ask": 34.0, "ask_size": 76.0, "iv": 0.82, "open_interest": 267.0, "volume": 34.0, "delta": 0.4499, "gamma": 0.0034, "vega": 0.5697, "theta": -0.3309, "rho": 0.2235, "theo": 32.2867, "change": 2.775, "open": 40.65, "high": 40.65, "low": 30.81, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-06T14:55:15", "percent_change": 9.38292, "prev_day_close": 33.0250015258789}, {"option": "DELL270115P00370000", "bid": 69.25, "bid_size": 74.0, "ask": 72.35, "ask_size": 25.0, "iv": 0.8101, "open_interest": 683.0, "volume": 1.0, "delta": -0.5556, "gamma": 0.0034, "vega": 0.5669, "theta": -0.3369, "rho": -0.3665, "theo": 70.9047, "change": -11.765, "open": 63.86, "high": 63.86, "low": 63.86, "tick": "down", "last_trade_price": 63.86, "last_trade_time": "2026-11-06T10:03:20", "percent_change": -15.557, "prev_day_close": 69.125}, {"option": "DELL270115C00380000", "bid": 28.2, "bid_size": 8.0, "ask": 30.75, "ask_size": 89.0, "iv": 0.8145, "open_interest": 388.0, "volume": 41.0, "delta": 0.4194, "gamma": 0.0034, "vega": 0.5623, "theta": -0.3246, "rho": 0.2101, "theo": 29.0486, "change": 3.515, "open": 36.5, "high": 36.5, "low": 27.79, "tick": "down", "last_trade_price": 29.89, "last_trade_time": "2026-11-06T15:46:23", "percent_change": 13.327, "prev_day_close": 30.1000003814697}, {"option": "DELL270115P00380000", "bid": 76.55, "bid_size": 32.0, "ask": 78.35, "ask_size": 7.0, "iv": 0.8038, "open_interest": 816.0, "volume": 10.0, "delta": -0.5868, "gamma": 0.0034, "vega": 0.5592, "theta": -0.3309, "rho": -0.385, "theo": 77.6268, "change": -5.075, "open": 68.88, "high": 77.55, "low": 66.0, "tick": "up", "last_trade_price": 77.55, "last_trade_time": "2026-11-06T15:59:43", "percent_change": -6.14221, "prev_day_close": 75.75}, {"option": "DELL270115C00390000", "bid": 25.2, "bid_size": 7.0, "ask": 26.85, "ask_size": 77.0, "iv": 0.8014, "open_interest": 663.0, "volume": 55.0, "delta": 0.3896, "gamma": 0.0033, "vega": 0.552, "theta": -0.3165, "rho": 0.1969, "theo": 26.069, "change": 2.955, "open": 32.91, "high": 32.91, "low": 26.68, "tick": "up", "last_trade_price": 26.73, "last_trade_time": "2026-11-06T11:21:16", "percent_change": 12.429, "prev_day_close": 27.125}, {"option": "DELL270115P00390000", "bid": 83.0, "bid_size": 51.0, "ask": 86.05, "ask_size": 25.0, "iv": 0.8004, "open_interest": 820.0, "volume": 22.0, "delta": -0.6172, "gamma": 0.0034, "vega": 0.5471, "theta": -0.3234, "rho": -0.3969, "theo": 84.6231, "change": -4.405, "open": 77.48, "high": 86.37, "low": 73.0, "tick": "down", "last_trade_price": 85.57, "last_trade_time": "2026-11-06T13:06:48", "percent_change": -4.8958, "prev_day_close": 82.9000015258789}, {"option": "DELL270115C00400000", "bid": 22.1, "bid_size": 102.0, "ask": 24.95, "ask_size": 92.0, "iv": 0.8011, "open_interest": 627.0, "volume": 56.0, "delta": 0.361, "gamma": 0.0032, "vega": 0.5388, "theta": -0.3071, "rho": 0.1839, "theo": 23.3509, "change": 2.3, "open": 27.23, "high": 30.5, "low": 21.84, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-06T14:49:49", "percent_change": 10.9005, "prev_day_close": 23.9499998092651}, {"option": "DELL270115P00400000", "bid": 90.3, "bid_size": 76.0, "ask": 93.5, "ask_size": 43.0, "iv": 0.7969, "open_interest": 3803.0, "volume": 44.0, "delta": -0.6467, "gamma": 0.0033, "vega": 0.5328, "theta": -0.3144, "rho": -0.4099, "theo": 91.9234, "change": -6.65, "open": 84.48, "high": 94.6, "low": 81.24, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-11-06T15:54:44", "percent_change": -6.83102, "prev_day_close": 89.7999992370606}, {"option": "DELL270115C00410000", "bid": 20.3, "bid_size": 2.0, "ask": 22.65, "ask_size": 94.0, "iv": 0.8056, "open_interest": 206.0, "volume": 16.0, "delta": 0.3336, "gamma": 0.0032, "vega": 0.5232, "theta": -0.2965, "rho": 0.171, "theo": 20.8839, "change": 3.925, "open": 23.03, "high": 23.03, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-06T10:57:21", "percent_change": 20.7947, "prev_day_close": 21.5249996185303}, {"option": "DELL270115P00410000", "bid": 97.85, "bid_size": 15.0, "ask": 101.05, "ask_size": 23.0, "iv": 0.7939, "open_interest": 196.0, "volume": 17.0, "delta": -0.6748, "gamma": 0.0032, "vega": 0.5162, "theta": -0.3043, "rho": -0.4253, "theo": 99.4465, "change": -6.15, "open": 87.11, "high": 99.0, "low": 85.3, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-06T14:51:34", "percent_change": -5.84879, "prev_day_close": 97.2999992370606}, {"option": "DELL270115C00420000", "bid": 17.4, "bid_size": 125.0, "ask": 19.4, "ask_size": 28.0, "iv": 0.7852, "open_interest": 271.0, "volume": 20.0, "delta": 0.3075, "gamma": 0.0031, "vega": 0.5059, "theta": -0.285, "rho": 0.1588, "theo": 18.65, "change": 1.725, "open": 20.32, "high": 20.32, "low": 17.5, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T15:59:13", "percent_change": 10.1025, "prev_day_close": 18.9750003814697}, {"option": "DELL270115P00420000", "bid": 105.65, "bid_size": 8.0, "ask": 108.75, "ask_size": 6.0, "iv": 0.7887, "open_interest": 710.0, "volume": 4.0, "delta": -0.7016, "gamma": 0.0032, "vega": 0.4954, "theta": -0.2933, "rho": -0.4285, "theo": 107.218, "change": -10.8, "open": 92.39, "high": 105.55, "low": 92.39, "tick": "down", "last_trade_price": 102.35, "last_trade_time": "2026-11-06T11:23:34", "percent_change": -9.54485, "prev_day_close": 105.400001525879}, {"option": "DELL270115C00430000", "bid": 15.9, "bid_size": 8.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.786, "open_interest": 401.0, "volume": 17.0, "delta": 0.2828, "gamma": 0.003, "vega": 0.4864, "theta": -0.2728, "rho": 0.1468, "theo": 16.6355, "change": 2.23, "open": 19.0, "high": 19.07, "low": 16.3, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-06T15:46:23", "percent_change": 15.0676, "prev_day_close": 17.0500001907349}, {"option": "DELL270115P00430000", "bid": 113.7, "bid_size": 7.0, "ask": 116.85, "ask_size": 7.0, "iv": 0.7881, "open_interest": 716.0, "volume": 14.0, "delta": -0.7271, "gamma": 0.0031, "vega": 0.4764, "theta": -0.2816, "rho": -0.4382, "theo": 115.2109, "change": -7.975, "open": 103.97, "high": 114.7, "low": 103.97, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-11-06T15:47:52", "percent_change": -6.57055, "prev_day_close": 113.275001525879}, {"option": "DELL270115C00440000", "bid": 13.55, "bid_size": 103.0, "ask": 16.6, "ask_size": 123.0, "iv": 0.7892, "open_interest": 350.0, "volume": 24.0, "delta": 0.2596, "gamma": 0.0029, "vega": 0.4662, "theta": -0.2601, "rho": 0.1356, "theo": 14.8248, "change": 0.825, "open": 17.17, "high": 19.1, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T14:38:49", "percent_change": 6.12245, "prev_day_close": 15.375}, {"option": "DELL270115P00440000", "bid": 122.0, "bid_size": 5.0, "ask": 125.0, "ask_size": 5.0, "iv": 0.7858, "open_interest": 519.0, "volume": 83.0, "delta": -0.7512, "gamma": 0.003, "vega": 0.4518, "theta": -0.2696, "rho": -0.4351, "theo": 123.4106, "change": -8.075, "open": 121.57, "high": 123.01, "low": 118.64, "tick": "no_change", "last_trade_price": 121.7, "last_trade_time": "2026-11-06T14:16:57", "percent_change": -6.22231, "prev_day_close": 121.375}, {"option": "DELL270115C00450000", "bid": 12.75, "bid_size": 6.0, "ask": 14.15, "ask_size": 102.0, "iv": 0.7868, "open_interest": 1114.0, "volume": 196.0, "delta": 0.2378, "gamma": 0.0027, "vega": 0.445, "theta": -0.2471, "rho": 0.1248, "theo": 13.2, "change": 1.325, "open": 15.5, "high": 17.22, "low": 12.6, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T15:58:49", "percent_change": 11.349, "prev_day_close": 13.4000000953674}, {"option": "DELL270115P00450000", "bid": 130.4, "bid_size": 7.0, "ask": 133.1, "ask_size": 7.0, "iv": 0.7797, "open_interest": 1418.0, "volume": 14.0, "delta": -0.7738, "gamma": 0.0028, "vega": 0.4294, "theta": -0.2571, "rho": -0.44, "theo": 131.8123, "change": -10.525, "open": 118.25, "high": 130.01, "low": 118.25, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-11-06T12:33:19", "percent_change": -7.5979, "prev_day_close": 129.599998474121}, {"option": "DELL270115C00460000", "bid": 10.55, "bid_size": 103.0, "ask": 12.25, "ask_size": 19.0, "iv": 0.7705, "open_interest": 702.0, "volume": 37.0, "delta": 0.2176, "gamma": 0.0026, "vega": 0.4229, "theta": -0.2341, "rho": 0.1146, "theo": 11.7482, "change": 2.0, "open": 15.1, "high": 15.3, "low": 12.2, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T15:41:22", "percent_change": 19.3237, "prev_day_close": 12.0250000953674}, {"option": "DELL270115P00460000", "bid": 139.2, "bid_size": 6.0, "ask": 141.95, "ask_size": 6.0, "iv": 0.7836, "open_interest": 925.0, "volume": 3.0, "delta": -0.795, "gamma": 0.0027, "vega": 0.4058, "theta": -0.2446, "rho": -0.4415, "theo": 140.3837, "change": -11.7, "open": 135.0, "high": 135.6, "low": 134.42, "tick": "up", "last_trade_price": 135.6, "last_trade_time": "2026-11-06T11:51:08", "percent_change": -7.94298, "prev_day_close": 138.300003051758}, {"option": "DELL270115C00470000", "bid": 9.85, "bid_size": 8.0, "ask": 10.85, "ask_size": 7.0, "iv": 0.7737, "open_interest": 725.0, "volume": 24.0, "delta": 0.1987, "gamma": 0.0025, "vega": 0.4012, "theta": -0.221, "rho": 0.1052, "theo": 10.4522, "change": 1.825, "open": 12.76, "high": 12.95, "low": 9.95, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T15:26:30", "percent_change": 20.2216, "prev_day_close": 10.5250000953674}, {"option": "DELL270115P00470000", "bid": 147.95, "bid_size": 5.0, "ask": 150.7, "ask_size": 5.0, "iv": 0.7822, "open_interest": 295.0, "volume": 10.0, "delta": -0.8148, "gamma": 0.0026, "vega": 0.379, "theta": -0.2322, "rho": -0.4312, "theo": 149.1231, "change": -9.27, "open": 148.4, "high": 148.4, "low": 146.73, "tick": "down", "last_trade_price": 146.73, "last_trade_time": "2026-11-06T15:05:41", "percent_change": -5.94231, "prev_day_close": 146.974998474121}, {"option": "DELL270115C00480000", "bid": 9.0, "bid_size": 7.0, "ask": 10.8, "ask_size": 139.0, "iv": 0.7911, "open_interest": 1483.0, "volume": 16.0, "delta": 0.1813, "gamma": 0.0024, "vega": 0.379, "theta": -0.2082, "rho": 0.0963, "theo": 9.2974, "change": 1.63, "open": 10.0, "high": 12.2, "low": 9.02, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-11-06T15:33:41", "percent_change": 20.2484, "prev_day_close": 9.65000009536743}, {"option": "DELL270115P00480000", "bid": 156.0, "bid_size": 43.0, "ask": 160.0, "ask_size": 42.0, "iv": 0.7749, "open_interest": 1471.0, "volume": 1.0, "delta": -0.8331, "gamma": 0.0025, "vega": 0.3556, "theta": -0.2199, "rho": -0.4328, "theo": 158.0111, "change": -22.6, "open": 143.0, "high": 143.0, "low": 143.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-11-06T09:43:49", "percent_change": -13.6473, "prev_day_close": 155.974998474121}, {"option": "DELL270115C00490000", "bid": 7.15, "bid_size": 125.0, "ask": 9.15, "ask_size": 126.0, "iv": 0.7704, "open_interest": 178.0, "volume": 37.0, "delta": 0.1652, "gamma": 0.0022, "vega": 0.3571, "theta": -0.1956, "rho": 0.088, "theo": 8.2715, "change": 1.305, "open": 8.8, "high": 8.8, "low": 7.95, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-06T15:33:41", "percent_change": 17.6949, "prev_day_close": 8.44999980926514}, {"option": "DELL270115P00490000", "bid": 165.5, "bid_size": 5.0, "ask": 168.3, "ask_size": 1.0, "iv": 0.77, "open_interest": 328.0, "volume": 7.0, "delta": -0.8502, "gamma": 0.0024, "vega": 0.3313, "theta": -0.208, "rho": -0.4261, "theo": 167.0275, "change": -12.83, "open": 150.95, "high": 161.87, "low": 149.42, "tick": "up", "last_trade_price": 161.87, "last_trade_time": "2026-11-06T12:31:53", "percent_change": -7.34402, "prev_day_close": 164.849998474121}, {"option": "DELL270115C00500000", "bid": 7.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 149.0, "iv": 0.7888, "open_interest": 1851.0, "volume": 159.0, "delta": 0.1504, "gamma": 0.0021, "vega": 0.3361, "theta": -0.1835, "rho": 0.0805, "theo": 7.3596, "change": 1.15, "open": 10.67, "high": 10.67, "low": 6.96, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T15:34:54", "percent_change": 17.6923, "prev_day_close": 7.52499985694885}, {"option": "DELL270115P00500000", "bid": 174.15, "bid_size": 5.0, "ask": 177.4, "ask_size": 5.0, "iv": 0.7585, "open_interest": 1809.0, "volume": 5.0, "delta": -0.8659, "gamma": 0.0022, "vega": 0.3036, "theta": -0.1963, "rho": -0.4083, "theo": 176.1721, "change": -14.175, "open": 165.0, "high": 169.8, "low": 158.19, "tick": "up", "last_trade_price": 169.8, "last_trade_time": "2026-11-06T10:30:31", "percent_change": -7.70485, "prev_day_close": 173.974998474121}, {"option": "DELL270115C00510000", "bid": 5.25, "bid_size": 185.0, "ask": 8.1, "ask_size": 181.0, "iv": 0.776, "open_interest": 188.0, "volume": 8.0, "delta": 0.1369, "gamma": 0.002, "vega": 0.3152, "theta": -0.1717, "rho": 0.0734, "theo": 6.5503, "change": 0.7, "open": 8.1, "high": 8.1, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T12:42:28", "percent_change": 12.5, "prev_day_close": 6.67499995231628}, {"option": "DELL270115P00510000", "bid": 184.3, "bid_size": 5.0, "ask": 187.15, "ask_size": 5.0, "iv": 0.7827, "open_interest": 187.0, "volume": 26.0, "delta": -0.8804, "gamma": 0.0021, "vega": 0.2822, "theta": -0.1854, "rho": -0.397, "theo": 185.422, "change": -10.275, "open": 181.96, "high": 183.23, "low": 181.6, "tick": "down", "last_trade_price": 183.05, "last_trade_time": "2026-11-06T15:49:27", "percent_change": -5.31488, "prev_day_close": 183.199996948242}, {"option": "DELL270115C00520000", "bid": 4.7, "bid_size": 123.0, "ask": 7.25, "ask_size": 138.0, "iv": 0.7763, "open_interest": 236.0, "volume": 20.0, "delta": 0.1245, "gamma": 0.0018, "vega": 0.2951, "theta": -0.1605, "rho": 0.0669, "theo": 5.8334, "change": 0.925, "open": 7.05, "high": 7.91, "low": 5.55, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:40:56", "percent_change": 18.2266, "prev_day_close": 5.95000004768372}, {"option": "DELL270115P00520000", "bid": 192.95, "bid_size": 5.0, "ask": 196.4, "ask_size": 5.0, "iv": 0.7617, "open_interest": 362.0, "volume": 16.0, "delta": -0.894, "gamma": 0.002, "vega": 0.2584, "theta": -0.1748, "rho": -0.3859, "theo": 194.7679, "change": -11.375, "open": 185.0, "high": 194.98, "low": 185.0, "tick": "no_change", "last_trade_price": 191.4, "last_trade_time": "2026-11-06T15:29:28", "percent_change": -5.60967, "prev_day_close": 192.575004577637}, {"option": "DELL270115C00530000", "bid": 4.2, "bid_size": 138.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.7638, "open_interest": 400.0, "volume": 7.0, "delta": 0.1132, "gamma": 0.0017, "vega": 0.2762, "theta": -0.1498, "rho": 0.061, "theo": 5.1975, "change": 0.925, "open": 6.4, "high": 6.4, "low": 5.3, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T15:45:26", "percent_change": 20.904, "prev_day_close": 5.375}, {"option": "DELL270115P00530000", "bid": 202.4, "bid_size": 5.0, "ask": 205.8, "ask_size": 5.0, "iv": 0.7598, "open_interest": 186.0, "volume": 4.0, "delta": -0.9062, "gamma": 0.0019, "vega": 0.2331, "theta": -0.1644, "rho": -0.3597, "theo": 204.2049, "change": -12.96, "open": 199.34, "high": 199.34, "low": 199.34, "tick": "down", "last_trade_price": 199.34, "last_trade_time": "2026-11-06T11:46:49", "percent_change": -6.10457, "prev_day_close": 201.800003051758}, {"option": "DELL270115C00540000", "bid": 4.05, "bid_size": 8.0, "ask": 5.9, "ask_size": 144.0, "iv": 0.7879, "open_interest": 287.0, "volume": 13.0, "delta": 0.1029, "gamma": 0.0016, "vega": 0.2577, "theta": -0.1396, "rho": 0.0556, "theo": 4.6338, "change": 0.62, "open": 5.44, "high": 5.44, "low": 4.45, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T15:48:55", "percent_change": 15.122, "prev_day_close": 4.77499985694885}, {"option": "DELL270115P00540000", "bid": 212.5, "bid_size": 5.0, "ask": 215.3, "ask_size": 5.0, "iv": 0.7795, "open_interest": 303.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0018, "vega": 0.2123, "theta": -0.1547, "rho": -0.3429, "theo": 213.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.23, "last_trade_time": "2026-11-05T15:07:29", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "DELL270115C00550000", "bid": 3.5, "bid_size": 113.0, "ask": 4.7, "ask_size": 113.0, "iv": 0.7695, "open_interest": 739.0, "volume": 45.0, "delta": 0.0935, "gamma": 0.0015, "vega": 0.2402, "theta": -0.13, "rho": 0.0506, "theo": 4.135, "change": 0.7, "open": 5.3, "high": 5.4, "low": 4.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:27:11", "percent_change": 19.1781, "prev_day_close": 4.20000004768372}, {"option": "DELL270115P00550000", "bid": 221.5, "bid_size": 5.0, "ask": 224.85, "ask_size": 5.0, "iv": 0.757, "open_interest": 921.0, "volume": 7.0, "delta": -0.9282, "gamma": 0.0017, "vega": 0.1892, "theta": -0.1463, "rho": -0.3193, "theo": 223.3029, "change": -10.72, "open": 209.33, "high": 225.04, "low": 205.05, "tick": "down", "last_trade_price": 220.78, "last_trade_time": "2026-11-06T15:47:46", "percent_change": -4.63067, "prev_day_close": 220.925003051758}, {"option": "DELL270115C00560000", "bid": 3.1, "bid_size": 163.0, "ask": 4.85, "ask_size": 157.0, "iv": 0.7838, "open_interest": 696.0, "volume": 17.0, "delta": 0.085, "gamma": 0.0014, "vega": 0.2239, "theta": -0.121, "rho": 0.0461, "theo": 3.6927, "change": 0.575, "open": 3.35, "high": 4.85, "low": 3.32, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:48:25", "percent_change": 18.1102, "prev_day_close": 3.75}, {"option": "DELL270115P00560000", "bid": 231.15, "bid_size": 5.0, "ask": 234.55, "ask_size": 5.0, "iv": 0.7604, "open_interest": 120.0, "volume": 1.0, "delta": -0.9377, "gamma": 0.0016, "vega": 0.1701, "theta": -0.139, "rho": -0.2853, "theo": 232.9466, "change": -22.265, "open": 218.96, "high": 218.96, "low": 218.96, "tick": "down", "last_trade_price": 218.96, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -9.22997, "prev_day_close": 230.574996948242}, {"option": "DELL270115C00570000", "bid": 2.62, "bid_size": 142.0, "ask": 3.95, "ask_size": 93.0, "iv": 0.7709, "open_interest": 476.0, "volume": 18.0, "delta": 0.0773, "gamma": 0.0013, "vega": 0.2084, "theta": -0.1124, "rho": 0.042, "theo": 3.3003, "change": 0.495, "open": 3.0, "high": 3.53, "low": 3.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:49:13", "percent_change": 17.338, "prev_day_close": 3.32499992847443}, {"option": "DELL270115P00570000", "bid": 240.9, "bid_size": 5.0, "ask": 244.25, "ask_size": 5.0, "iv": 0.7664, "open_interest": 104.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0015, "vega": 0.1498, "theta": -0.1322, "rho": -0.2673, "theo": 242.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.35, "last_trade_time": "2026-11-05T15:36:12", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "DELL270115C00580000", "bid": 2.67, "bid_size": 6.0, "ask": 3.45, "ask_size": 107.0, "iv": 0.7778, "open_interest": 628.0, "volume": 58.0, "delta": 0.0703, "gamma": 0.0012, "vega": 0.1936, "theta": -0.1045, "rho": 0.0382, "theo": 2.9527, "change": 0.495, "open": 3.38, "high": 3.38, "low": 2.53, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:52:51", "percent_change": 19.7605, "prev_day_close": 3.00499999523163}, {"option": "DELL270115P00580000", "bid": 250.55, "bid_size": 6.0, "ask": 253.9, "ask_size": 5.0, "iv": 0.7427, "open_interest": 135.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0014, "vega": 0.1284, "theta": -0.124, "rho": -0.2273, "theo": 252.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.49, "last_trade_time": "2026-11-04T14:42:40", "percent_change": 0.0, "prev_day_close": 249.924995422363}, {"option": "DELL270115C00590000", "bid": 2.32, "bid_size": 6.0, "ask": 3.05, "ask_size": 107.0, "iv": 0.7751, "open_interest": 507.0, "volume": 8.0, "delta": 0.064, "gamma": 0.0011, "vega": 0.18, "theta": -0.097, "rho": 0.0348, "theo": 2.6445, "change": 0.4, "open": 3.44, "high": 3.44, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:50:02", "percent_change": 17.3913, "prev_day_close": 2.69500005245209}, {"option": "DELL270115P00590000", "bid": 260.35, "bid_size": 2.0, "ask": 264.25, "ask_size": 5.0, "iv": 0.7367, "open_interest": 65.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0013, "vega": 0.1139, "theta": -0.1154, "rho": -0.2199, "theo": 262.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.42, "last_trade_time": "2026-10-28T13:37:26", "percent_change": 0.0, "prev_day_close": 259.799987792969}, {"option": "DELL270115C00600000", "bid": 2.1, "bid_size": 8.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.7693, "open_interest": 1966.0, "volume": 82.0, "delta": 0.0582, "gamma": 0.001, "vega": 0.1673, "theta": -0.0901, "rho": 0.0317, "theo": 2.3706, "change": 0.305, "open": 3.0, "high": 3.05, "low": 2.16, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T15:48:49", "percent_change": 14.6988, "prev_day_close": 2.37000000476837}, {"option": "DELL270115P00600000", "bid": 270.15, "bid_size": 2.0, "ask": 274.1, "ask_size": 5.0, "iv": 0.7338, "open_interest": 204.0, "volume": 4.0, "delta": -0.9682, "gamma": 0.0012, "vega": 0.091, "theta": -0.1068, "rho": -0.1757, "theo": 272.034, "change": -9.645, "open": 268.92, "high": 270.78, "low": 266.1, "tick": "up", "last_trade_price": 270.78, "last_trade_time": "2026-11-06T13:34:42", "percent_change": -3.43942, "prev_day_close": 269.650009155273}, {"option": "DELL270115C00610000", "bid": 1.78, "bid_size": 8.0, "ask": 2.99, "ask_size": 84.0, "iv": 0.7909, "open_interest": 164.0, "volume": 2.0, "delta": 0.053, "gamma": 0.001, "vega": 0.1554, "theta": -0.0836, "rho": 0.0289, "theo": 2.1272, "change": 0.395, "open": 2.31, "high": 2.31, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-06T12:33:24", "percent_change": 22.1288, "prev_day_close": 2.28500002622604}, {"option": "DELL270115P00610000", "bid": 280.05, "bid_size": 6.0, "ask": 283.9, "ask_size": 1.0, "iv": 0.7352, "open_interest": 64.0, "volume": 0.0, "delta": -0.974, "gamma": 0.001, "vega": 0.0794, "theta": -0.0974, "rho": -0.1484, "theo": 281.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.35, "last_trade_time": "2026-10-14T15:09:57", "percent_change": 0.0, "prev_day_close": 279.199996948242}, {"option": "DELL270115C00620000", "bid": 1.35, "bid_size": 116.0, "ask": 2.9, "ask_size": 135.0, "iv": 0.7902, "open_interest": 415.0, "volume": 2.0, "delta": 0.0483, "gamma": 0.0009, "vega": 0.1441, "theta": -0.0776, "rho": 0.0263, "theo": 1.9111, "change": 0.1, "open": 2.05, "high": 2.05, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T15:30:52", "percent_change": 5.31915, "prev_day_close": 1.94500005245209}, {"option": "DELL270115P00620000", "bid": 289.9, "bid_size": 23.0, "ask": 293.3, "ask_size": 7.0, "iv": 0.7272, "open_interest": 101.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0009, "vega": 0.0616, "theta": -0.0856, "rho": -0.1217, "theo": 291.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.25, "last_trade_time": "2026-10-14T15:09:57", "percent_change": 0.0, "prev_day_close": 289.175003051758}, {"option": "DELL270115C00630000", "bid": 1.08, "bid_size": 155.0, "ask": 2.58, "ask_size": 137.0, "iv": 0.7849, "open_interest": 239.0, "volume": 4.0, "delta": 0.044, "gamma": 0.0008, "vega": 0.1337, "theta": -0.072, "rho": 0.024, "theo": 1.719, "change": 0.235, "open": 1.85, "high": 1.86, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T15:31:42", "percent_change": 15.6146, "prev_day_close": 1.90000003576279}, {"option": "DELL270115P00630000", "bid": 299.8, "bid_size": 15.0, "ask": 303.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0008, "vega": 0.0551, "theta": -0.0743, "rho": -0.1091, "theo": 301.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.21, "last_trade_time": "2026-10-15T14:26:30", "percent_change": 0.0, "prev_day_close": 299.125}, {"option": "DELL270115C00640000", "bid": 0.6, "bid_size": 4.0, "ask": 2.28, "ask_size": 121.0, "iv": 0.8006, "open_interest": 436.0, "volume": 10.0, "delta": 0.0401, "gamma": 0.0008, "vega": 0.1242, "theta": -0.0668, "rho": 0.0219, "theo": 1.5477, "change": 0.145, "open": 2.0, "high": 2.0, "low": 1.2, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:27:39", "percent_change": 9.96563, "prev_day_close": 1.62000000476837}, {"option": "DELL270115P00640000", "bid": 309.7, "bid_size": 11.0, "ask": 313.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0007, "vega": 0.0356, "theta": -0.06, "rho": -0.0711, "theo": 311.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.18, "last_trade_time": "2026-10-15T14:52:45", "percent_change": 0.0, "prev_day_close": 309.25}, {"option": "DELL270115C00650000", "bid": 0.87, "bid_size": 127.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.7617, "open_interest": 988.0, "volume": 2.0, "delta": 0.0366, "gamma": 0.0007, "vega": 0.1153, "theta": -0.062, "rho": 0.02, "theo": 1.3949, "change": 0.21, "open": 1.25, "high": 1.4, "low": 1.25, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:35:19", "percent_change": 17.6471, "prev_day_close": 1.30000001192093}, {"option": "DELL270115P00650000", "bid": 319.6, "bid_size": 5.0, "ask": 323.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0006, "vega": 0.0305, "theta": -0.047, "rho": -0.0604, "theo": 321.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.1, "last_trade_time": "2026-10-12T15:49:13", "percent_change": 0.0, "prev_day_close": 319.175003051758}, {"option": "DELL270115C00660000", "bid": 0.39, "bid_size": 204.0, "ask": 2.2, "ask_size": 118.0, "iv": 0.7837, "open_interest": 626.0, "volume": 5.0, "delta": 0.0334, "gamma": 0.0007, "vega": 0.1069, "theta": -0.0576, "rho": 0.0182, "theo": 1.2588, "change": 0.215, "open": 1.15, "high": 1.4, "low": 1.15, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:48:15", "percent_change": 18.1435, "prev_day_close": 1.17499998211861}, {"option": "DELL270115P00660000", "bid": 329.55, "bid_size": 19.0, "ask": 332.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0361, "rho": -0.0425, "theo": 331.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-10-14T09:32:51", "percent_change": 0.0, "prev_day_close": 329.100006103516}, {"option": "DELL270115C00670000", "bid": 0.38, "bid_size": 178.0, "ask": 1.58, "ask_size": 76.0, "iv": 0.7645, "open_interest": 139.0, "volume": 1.0, "delta": 0.0305, "gamma": 0.0006, "vega": 0.0992, "theta": -0.0535, "rho": 0.0167, "theo": 1.1374, "change": -0.075, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T11:39:43", "percent_change": -4.98339, "prev_day_close": 0.995000004768372}, {"option": "DELL270115P00670000", "bid": 339.5, "bid_size": 10.0, "ask": 342.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0268, "rho": -0.042, "theo": 341.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.05, "last_trade_time": "2026-10-09T11:03:01", "percent_change": 0.0, "prev_day_close": 339.050003051758}, {"option": "DELL270115C00680000", "bid": 0.53, "bid_size": 57.0, "ask": 1.44, "ask_size": 41.0, "iv": 0.778, "open_interest": 363.0, "volume": 5.0, "delta": 0.0279, "gamma": 0.0006, "vega": 0.0922, "theta": -0.0496, "rho": 0.0153, "theo": 1.0288, "change": -0.74, "open": 0.91, "high": 0.95, "low": 0.5, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T11:39:43", "percent_change": -46.8354, "prev_day_close": 0.894999980926514}, {"option": "DELL270115P00680000", "bid": 349.35, "bid_size": 3.0, "ask": 353.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0186, "rho": -0.0134, "theo": 351.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.52, "last_trade_time": "2026-10-14T12:27:46", "percent_change": 0.0, "prev_day_close": 349.074996948242}, {"option": "DELL270115C00690000", "bid": 0.2, "bid_size": 8.0, "ask": 1.09, "ask_size": 7.0, "iv": 0.7337, "open_interest": 370.0, "volume": 2.0, "delta": 0.0256, "gamma": 0.0005, "vega": 0.0856, "theta": -0.0461, "rho": 0.014, "theo": 0.9315, "change": 0.05, "open": 0.89, "high": 0.99, "low": 0.89, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T11:53:16", "percent_change": 5.31915, "prev_day_close": 0.640000000596046}, {"option": "DELL270115P00690000", "bid": 359.35, "bid_size": 19.0, "ask": 363.45, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0121, "rho": -0.0129, "theo": 361.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.17, "last_trade_time": "2026-10-13T09:52:59", "percent_change": 0.0, "prev_day_close": 359.074996948242}, {"option": "DELL270115C00700000", "bid": 0.56, "bid_size": 15.0, "ask": 1.19, "ask_size": 86.0, "iv": 0.7899, "open_interest": 1213.0, "volume": 29.0, "delta": 0.0234, "gamma": 0.0005, "vega": 0.0795, "theta": -0.0428, "rho": 0.0128, "theo": 0.8445, "change": 0.13, "open": 1.04, "high": 1.35, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:56:44", "percent_change": 16.8831, "prev_day_close": 0.909999996423721}, {"option": "DELL270115P00700000", "bid": 369.35, "bid_size": 2.0, "ask": 373.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0069, "rho": -0.0091, "theo": 371.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 380.95, "last_trade_time": "2026-11-05T15:55:02", "percent_change": 0.0, "prev_day_close": 369.074996948242}, {"option": "DELL270115C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 114.0, "iv": 0.8648, "open_interest": 49.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0004, "vega": 0.0738, "theta": -0.0398, "rho": 0.0117, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-05T09:58:56", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DELL270115P00710000", "bid": 379.35, "bid_size": 20.0, "ask": 383.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0036, "rho": -0.0068, "theo": 381.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.35, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 379.074996948242}, {"option": "DELL270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 105.0, "iv": 0.8146, "open_interest": 88.0, "volume": 2.0, "delta": 0.0197, "gamma": 0.0004, "vega": 0.0686, "theta": -0.037, "rho": 0.0108, "theo": 0.6966, "change": -0.17, "open": 1.13, "high": 1.13, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T10:56:06", "percent_change": -17.0, "prev_day_close": 0.784999971278012}, {"option": "DELL270115P00720000", "bid": 389.35, "bid_size": 20.0, "ask": 392.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0009, "rho": -0.0067, "theo": 391.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.9, "last_trade_time": "2026-09-22T09:32:37", "percent_change": 0.0, "prev_day_close": 389.074996948242}, {"option": "DELL270115C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 107.0, "iv": 0.812, "open_interest": 264.0, "volume": 10.0, "delta": 0.0181, "gamma": 0.0004, "vega": 0.0638, "theta": -0.0345, "rho": 0.0099, "theo": 0.6337, "change": 0.04, "open": 1.41, "high": 1.41, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:48:11", "percent_change": 7.84314, "prev_day_close": 0.589999987743795}, {"option": "DELL270115P00730000", "bid": 399.5, "bid_size": 19.0, "ask": 403.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 401.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.2, "last_trade_time": "2026-09-24T12:14:28", "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 112.0, "iv": 0.8834, "open_interest": 243.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0004, "vega": 0.0594, "theta": -0.0321, "rho": 0.0091, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T13:10:58", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DELL270115P00740000", "bid": 409.35, "bid_size": 16.0, "ask": 412.85, "ask_size": 6.0, "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": 411.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.2, "last_trade_time": "2026-10-14T13:24:46", "percent_change": 0.0, "prev_day_close": 409.074996948242}, {"option": "DELL270115C00750000", "bid": 0.01, "bid_size": 170.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.7692, "open_interest": 450.0, "volume": 5.0, "delta": 0.0152, "gamma": 0.0003, "vega": 0.0552, "theta": -0.0299, "rho": 0.0084, "theo": 0.5262, "change": -0.05, "open": 1.37, "high": 1.37, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T11:25:06", "percent_change": -8.06451, "prev_day_close": 0.400000005960464}, {"option": "DELL270115P00750000", "bid": 419.35, "bid_size": 20.0, "ask": 423.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 421.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.3, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 419.074996948242}, {"option": "DELL270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 111.0, "iv": 0.8982, "open_interest": 82.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0003, "vega": 0.0514, "theta": -0.0278, "rho": 0.0077, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T12:19:54", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "DELL270115P00760000", "bid": 429.35, "bid_size": 20.0, "ask": 433.55, "ask_size": 19.0, "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": 431.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.05, "last_trade_time": "2026-10-12T09:41:57", "percent_change": 0.0, "prev_day_close": 429.050003051758}, {"option": "DELL270115C00770000", "bid": 0.1, "bid_size": 58.0, "ask": 1.63, "ask_size": 126.0, "iv": 0.8692, "open_interest": 349.0, "volume": 6.0, "delta": 0.0129, "gamma": 0.0003, "vega": 0.0478, "theta": -0.0259, "rho": 0.0071, "theo": 0.439, "change": -0.37, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:49:21", "percent_change": -48.0519, "prev_day_close": 0.764999974519014}, {"option": "DELL270115P00770000", "bid": 439.35, "bid_size": 16.0, "ask": 443.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 441.525, "change": -19.475, "open": 430.6, "high": 430.6, "low": 430.6, "tick": "up", "last_trade_price": 430.6, "last_trade_time": "2026-11-06T09:32:42", "percent_change": -4.32706, "prev_day_close": 439.074996948242}, {"option": "DELL270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 95.0, "iv": 0.9287, "open_interest": 109.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0003, "vega": 0.0446, "theta": -0.0242, "rho": 0.0065, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T11:21:05", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "DELL270115P00780000", "bid": 449.5, "bid_size": 19.0, "ask": 453.4, "ask_size": 18.0, "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": 451.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.25, "last_trade_time": "2026-10-12T09:41:57", "percent_change": 0.0, "prev_day_close": 449.074996948242}, {"option": "DELL270115C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 107.0, "iv": 0.9287, "open_interest": 69.0, "volume": 4.0, "delta": 0.011, "gamma": 0.0002, "vega": 0.0416, "theta": -0.0226, "rho": 0.006, "theo": 0.3678, "change": -0.42, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:02:17", "percent_change": -49.4118, "prev_day_close": 1.07000005245209}, {"option": "DELL270115P00790000", "bid": 459.45, "bid_size": 16.0, "ask": 462.85, "ask_size": 6.0, "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": 461.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.5, "last_trade_time": "2026-10-22T10:22:21", "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL270115C00800000", "bid": 0.05, "bid_size": 80.0, "ask": 1.06, "ask_size": 122.0, "iv": 0.8512, "open_interest": 308.0, "volume": 38.0, "delta": 0.0102, "gamma": 0.0002, "vega": 0.0388, "theta": -0.0211, "rho": 0.0056, "theo": 0.3372, "change": -0.03, "open": 0.38, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:39:47", "percent_change": -6.97675, "prev_day_close": 0.464999997988343}, {"option": "DELL270115P00800000", "bid": 469.45, "bid_size": 16.0, "ask": 473.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 377.0, "last_trade_time": "2026-10-30T12:07:25", "percent_change": 0.0, "prev_day_close": 469.074996948242}, {"option": "DELL270115C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 118.0, "iv": 0.8782, "open_interest": 30.0, "volume": 4.0, "delta": 0.0094, "gamma": 0.0002, "vega": 0.0362, "theta": -0.0197, "rho": 0.0051, "theo": 0.3095, "change": -0.32, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:02:17", "percent_change": -43.2432, "prev_day_close": 0.5}, {"option": "DELL270115P00810000", "bid": 479.5, "bid_size": 5.0, "ask": 483.4, "ask_size": 18.0, "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": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.75, "last_trade_time": "2026-09-23T09:31:58", "percent_change": 0.0, "prev_day_close": 479.050003051758}, {"option": "DELL270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 124.0, "iv": 0.9479, "open_interest": 115.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0002, "vega": 0.0338, "theta": -0.0184, "rho": 0.0047, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:33:52", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "DELL270115P00820000", "bid": 489.5, "bid_size": 16.0, "ask": 493.55, "ask_size": 6.0, "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": 491.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.074996948242}, {"option": "DELL270115C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 101.0, "iv": 0.9524, "open_interest": 157.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0002, "vega": 0.0316, "theta": -0.0172, "rho": 0.0044, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:51:31", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "DELL270115P00830000", "bid": 499.5, "bid_size": 5.0, "ask": 503.45, "ask_size": 18.0, "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": 501.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.5, "last_trade_time": "2026-09-25T10:06:01", "percent_change": 0.0, "prev_day_close": 499.050003051758}, {"option": "DELL270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 109.0, "iv": 0.9392, "open_interest": 61.0, "volume": 24.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0295, "theta": -0.0161, "rho": 0.0041, "theo": 0.2408, "change": -0.42, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:56:56", "percent_change": -62.6866, "prev_day_close": 0.75}, {"option": "DELL270115P00840000", "bid": 509.5, "bid_size": 19.0, "ask": 513.4, "ask_size": 16.0, "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": 511.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.5, "last_trade_time": "2026-10-19T12:49:17", "percent_change": 0.0, "prev_day_close": 509.024993896484}, {"option": "DELL270115C00850000", "bid": 0.18, "bid_size": 1.0, "ask": 0.51, "ask_size": 37.0, "iv": 0.851, "open_interest": 209.0, "volume": 51.0, "delta": 0.0069, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0151, "rho": 0.0038, "theo": 0.2219, "change": 0.06, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T11:25:06", "percent_change": 23.0769, "prev_day_close": 0.41499999165535}, {"option": "DELL270115P00850000", "bid": 519.5, "bid_size": 9.0, "ask": 523.5, "ask_size": 16.0, "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": 521.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.73, "last_trade_time": "2026-10-14T13:22:41", "percent_change": 0.0, "prev_day_close": 519.075012207031}, {"option": "DELL270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 116.0, "iv": 0.9162, "open_interest": 123.0, "volume": 24.0, "delta": 0.0064, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0141, "rho": 0.0035, "theo": 0.2047, "change": -0.355, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T09:56:56", "percent_change": -56.8, "prev_day_close": 0.495000004768372}, {"option": "DELL270115P00860000", "bid": 529.5, "bid_size": 9.0, "ask": 533.55, "ask_size": 9.0, "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": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.075012207031}, {"option": "DELL270115C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 105.0, "iv": 0.9156, "open_interest": 54.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0001, "vega": 0.0242, "theta": -0.0132, "rho": 0.0032, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T13:35:03", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "DELL270115P00870000", "bid": 539.5, "bid_size": 19.0, "ask": 543.45, "ask_size": 18.0, "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": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.55, "last_trade_time": "2026-09-24T09:31:25", "percent_change": 0.0, "prev_day_close": 539.075012207031}, {"option": "DELL270115C00880000", "bid": 0.12, "bid_size": 1.0, "ask": 1.12, "ask_size": 116.0, "iv": 0.9391, "open_interest": 95.0, "volume": 2.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0227, "theta": -0.0124, "rho": 0.003, "theo": 0.1747, "change": -0.2, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:53:16", "percent_change": -51.2821, "prev_day_close": 0.42000001296401}, {"option": "DELL270115P00880000", "bid": 549.5, "bid_size": 19.0, "ask": 553.45, "ask_size": 18.0, "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": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.67, "last_trade_time": "2026-10-08T10:16:12", "percent_change": 0.0, "prev_day_close": 549.075012207031}, {"option": "DELL270115C00890000", "bid": 0.12, "bid_size": 2.0, "ask": 0.74, "ask_size": 109.0, "iv": 0.9079, "open_interest": 470.0, "volume": 41.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0213, "theta": -0.0117, "rho": 0.0028, "theo": 0.1617, "change": 0.055, "open": 0.78, "high": 0.78, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:03:21", "percent_change": 44.0, "prev_day_close": 0.430000003427267}, {"option": "DELL270115P00890000", "bid": 559.5, "bid_size": 9.0, "ask": 563.15, "ask_size": 13.0, "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": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.47, "last_trade_time": "2026-10-09T09:57:37", "percent_change": 0.0, "prev_day_close": 559.075012207031}, {"option": "DELL270219C00170000", "bid": 162.55, "bid_size": 5.0, "ask": 166.35, "ask_size": 5.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0007, "vega": 0.1837, "theta": -0.0767, "rho": 0.4247, "theo": 164.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.849998474121}, {"option": "DELL270219P00170000", "bid": 3.45, "bid_size": 90.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0007, "vega": 0.1843, "theta": -0.0771, "rho": -0.0549, "theo": 3.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "DELL270219C00175000", "bid": 158.6, "bid_size": 5.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0007, "vega": 0.2007, "theta": -0.0836, "rho": 0.4316, "theo": 159.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.475006103516}, {"option": "DELL270219P00175000", "bid": 3.4, "bid_size": 106.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.8764, "open_interest": 0.0, "volume": 1.0, "delta": -0.0568, "gamma": 0.0007, "vega": 0.2013, "theta": -0.084, "rho": -0.0616, "theo": 4.5224, "change": 4.35, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:46:59", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "DELL270219C00180000", "bid": 153.8, "bid_size": 5.0, "ask": 157.7, "ask_size": 5.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0008, "vega": 0.2184, "theta": -0.0907, "rho": 0.438, "theo": 155.4531, "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": 158.150001525879}, {"option": "DELL270219P00180000", "bid": 3.95, "bid_size": 127.0, "ask": 6.05, "ask_size": 45.0, "iv": 0.8754, "open_interest": 0.0, "volume": 3.0, "delta": -0.0633, "gamma": 0.0008, "vega": 0.219, "theta": -0.0912, "rho": -0.0689, "theo": 5.1273, "change": 5.0, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:16:36", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "DELL270219C00185000", "bid": 149.5, "bid_size": 5.0, "ask": 153.4, "ask_size": 5.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0009, "vega": 0.2368, "theta": -0.098, "rho": 0.4438, "theo": 151.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "DELL270219P00185000", "bid": 4.4, "bid_size": 121.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0009, "vega": 0.238, "theta": -0.0985, "rho": -0.0764, "theo": 5.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "DELL270219C00190000", "bid": 145.35, "bid_size": 5.0, "ask": 149.2, "ask_size": 5.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0009, "vega": 0.2555, "theta": -0.1053, "rho": 0.449, "theo": 146.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "DELL270219P00190000", "bid": 5.15, "bid_size": 109.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0009, "vega": 0.2561, "theta": -0.1059, "rho": -0.0846, "theo": 6.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "DELL270219C00195000", "bid": 140.75, "bid_size": 1.0, "ask": 144.6, "ask_size": 5.0, "iv": 0.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.001, "vega": 0.2743, "theta": -0.1128, "rho": 0.4538, "theo": 142.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.424995422363}, {"option": "DELL270219P00195000", "bid": 5.8, "bid_size": 102.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.8544, "open_interest": 6.0, "volume": 1.0, "delta": -0.0854, "gamma": 0.001, "vega": 0.2752, "theta": -0.1135, "rho": -0.0933, "theo": 7.2738, "change": -2.525, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:00:32", "percent_change": -29.9703, "prev_day_close": 7.07499980926514}, {"option": "DELL270219C00200000", "bid": 137.4, "bid_size": 5.0, "ask": 141.15, "ask_size": 7.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0011, "vega": 0.2936, "theta": -0.1203, "rho": 0.4579, "theo": 138.68, "change": 0.0, "open": 0.0, "high": 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": "DELL270219P00200000", "bid": 6.75, "bid_size": 165.0, "ask": 8.75, "ask_size": 32.0, "iv": 0.8542, "open_interest": 10.0, "volume": 23.0, "delta": -0.0935, "gamma": 0.0011, "vega": 0.2947, "theta": -0.121, "rho": -0.102, "theo": 8.1033, "change": -1.025, "open": 5.7, "high": 8.2, "low": 5.7, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:03:35", "percent_change": -11.3573, "prev_day_close": 7.875}, {"option": "DELL270219C00210000", "bid": 129.05, "bid_size": 5.0, "ask": 133.0, "ask_size": 6.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0012, "vega": 0.3327, "theta": -0.1354, "rho": 0.4645, "theo": 130.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "DELL270219P00210000", "bid": 8.3, "bid_size": 129.0, "ask": 11.25, "ask_size": 117.0, "iv": 0.8525, "open_interest": 3467.0, "volume": 5.0, "delta": -0.1111, "gamma": 0.0012, "vega": 0.3338, "theta": -0.1362, "rho": -0.1216, "theo": 9.9442, "change": -0.93, "open": 9.87, "high": 9.87, "low": 9.87, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-06T14:07:39", "percent_change": -8.61111, "prev_day_close": 9.72499990463257}, {"option": "DELL270219C00220000", "bid": 121.6, "bid_size": 5.0, "ask": 124.6, "ask_size": 5.0, "iv": 0.8586, "open_interest": 8.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0014, "vega": 0.3719, "theta": -0.1503, "rho": 0.469, "theo": 122.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.32, "last_trade_time": "2026-11-05T15:44:18", "percent_change": 0.0, "prev_day_close": 125.424999237061}, {"option": "DELL270219P00220000", "bid": 10.6, "bid_size": 124.0, "ask": 13.55, "ask_size": 133.0, "iv": 0.8531, "open_interest": 0.0, "volume": 5.0, "delta": -0.1301, "gamma": 0.0014, "vega": 0.3736, "theta": -0.1513, "rho": -0.1427, "theo": 12.0302, "change": -1.75, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:35:28", "percent_change": -13.0112, "prev_day_close": 11.6500000953674}, {"option": "DELL270219C00230000", "bid": 113.6, "bid_size": 5.0, "ask": 117.65, "ask_size": 7.0, "iv": 0.8522, "open_interest": 0.0, "volume": 1.0, "delta": 0.8505, "gamma": 0.0016, "vega": 0.4107, "theta": -0.1648, "rho": 0.4713, "theo": 115.3154, "change": 17.905, "open": 126.53, "high": 126.53, "low": 126.53, "tick": "up", "last_trade_price": 126.53, "last_trade_time": "2026-11-06T09:32:05", "percent_change": 16.4833, "prev_day_close": 117.825000762939}, {"option": "DELL270219P00230000", "bid": 12.95, "bid_size": 98.0, "ask": 15.45, "ask_size": 38.0, "iv": 0.8404, "open_interest": 16.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0016, "vega": 0.412, "theta": -0.1659, "rho": -0.1654, "theo": 14.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-05T12:00:00", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "DELL270219C00240000", "bid": 106.3, "bid_size": 5.0, "ask": 110.5, "ask_size": 15.0, "iv": 0.8455, "open_interest": 11.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0017, "vega": 0.4487, "theta": -0.1787, "rho": 0.4716, "theo": 108.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.3, "last_trade_time": "2026-11-05T15:44:16", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "DELL270219P00240000", "bid": 15.35, "bid_size": 89.0, "ask": 18.35, "ask_size": 82.0, "iv": 0.8345, "open_interest": 9.0, "volume": 7.0, "delta": -0.1726, "gamma": 0.0017, "vega": 0.4506, "theta": -0.18, "rho": -0.1897, "theo": 16.983, "change": -2.28, "open": 14.15, "high": 16.85, "low": 14.15, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-11-06T15:46:59", "percent_change": -12.16, "prev_day_close": 16.5}, {"option": "DELL270219C00250000", "bid": 99.85, "bid_size": 3.0, "ask": 103.45, "ask_size": 9.0, "iv": 0.843, "open_interest": 17.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0019, "vega": 0.4853, "theta": -0.1918, "rho": 0.4699, "theo": 101.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.3, "last_trade_time": "2026-11-05T11:31:36", "percent_change": 0.0, "prev_day_close": 103.399997711182}, {"option": "DELL270219P00250000", "bid": 19.3, "bid_size": 6.0, "ask": 20.95, "ask_size": 119.0, "iv": 0.8335, "open_interest": 45.0, "volume": 80.0, "delta": -0.1958, "gamma": 0.0019, "vega": 0.487, "theta": -0.1933, "rho": -0.2154, "theo": 19.8748, "change": -2.19, "open": 18.85, "high": 20.27, "low": 18.85, "tick": "no_change", "last_trade_price": 19.31, "last_trade_time": "2026-11-06T15:36:48", "percent_change": -10.186, "prev_day_close": 19.5250005722046}, {"option": "DELL270219C00260000", "bid": 93.35, "bid_size": 5.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.002, "vega": 0.5201, "theta": -0.204, "rho": 0.4664, "theo": 94.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "DELL270219P00260000", "bid": 22.4, "bid_size": 5.0, "ask": 24.45, "ask_size": 42.0, "iv": 0.8311, "open_interest": 20.0, "volume": 20.0, "delta": -0.2202, "gamma": 0.002, "vega": 0.5217, "theta": -0.2057, "rho": -0.2422, "theo": 23.0328, "change": -2.905, "open": 20.11, "high": 23.5, "low": 20.11, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-11-06T15:46:59", "percent_change": -11.4936, "prev_day_close": 22.375}, {"option": "DELL270219C00270000", "bid": 86.95, "bid_size": 6.0, "ask": 89.25, "ask_size": 5.0, "iv": 0.8207, "open_interest": 51.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0022, "vega": 0.5528, "theta": -0.2152, "rho": 0.4608, "theo": 87.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.35, "last_trade_time": "2026-10-15T15:14:07", "percent_change": 0.0, "prev_day_close": 90.0250015258789}, {"option": "DELL270219P00270000", "bid": 25.05, "bid_size": 128.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.8111, "open_interest": 1133.0, "volume": 31.0, "delta": -0.2456, "gamma": 0.0022, "vega": 0.5541, "theta": -0.2171, "rho": -0.2708, "theo": 26.492, "change": -2.425, "open": 25.42, "high": 26.72, "low": 25.42, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T13:47:02", "percent_change": -8.38375, "prev_day_close": 26.0}, {"option": "DELL270219C00280000", "bid": 80.8, "bid_size": 6.0, "ask": 83.0, "ask_size": 7.0, "iv": 0.8131, "open_interest": 5.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0023, "vega": 0.5826, "theta": -0.2252, "rho": 0.4538, "theo": 81.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.05, "last_trade_time": "2026-11-05T13:38:17", "percent_change": 0.0, "prev_day_close": 84.0249977111816}, {"option": "DELL270219P00280000", "bid": 28.8, "bid_size": 129.0, "ask": 31.6, "ask_size": 89.0, "iv": 0.8097, "open_interest": 267.0, "volume": 16.0, "delta": -0.272, "gamma": 0.0023, "vega": 0.5844, "theta": -0.2273, "rho": -0.2986, "theo": 30.2435, "change": -3.325, "open": 27.15, "high": 31.1, "low": 25.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-06T15:05:24", "percent_change": -10.0987, "prev_day_close": 29.375}, {"option": "DELL270219C00290000", "bid": 74.85, "bid_size": 6.0, "ask": 77.25, "ask_size": 6.0, "iv": 0.8062, "open_interest": 25.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0024, "vega": 0.6098, "theta": -0.234, "rho": 0.4449, "theo": 75.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.55, "last_trade_time": "2026-11-05T09:30:50", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "DELL270219P00290000", "bid": 32.85, "bid_size": 110.0, "ask": 35.65, "ask_size": 70.0, "iv": 0.803, "open_interest": 203.0, "volume": 5.0, "delta": -0.2992, "gamma": 0.0025, "vega": 0.6112, "theta": -0.2363, "rho": -0.3296, "theo": 34.3032, "change": -2.25, "open": 29.75, "high": 35.0, "low": 29.75, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T12:50:18", "percent_change": -6.04027, "prev_day_close": 33.3999996185303}, {"option": "DELL270219C00300000", "bid": 69.35, "bid_size": 10.0, "ask": 72.5, "ask_size": 81.0, "iv": 0.8069, "open_interest": 38.0, "volume": 7.0, "delta": 0.6758, "gamma": 0.0026, "vega": 0.6334, "theta": -0.2415, "rho": 0.435, "theo": 70.3975, "change": 18.45, "open": 80.0, "high": 84.0, "low": 80.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-06T09:45:20", "percent_change": 28.1465, "prev_day_close": 72.2750015258789}, {"option": "DELL270219P00300000", "bid": 37.2, "bid_size": 99.0, "ask": 39.95, "ask_size": 57.0, "iv": 0.7968, "open_interest": 409.0, "volume": 40.0, "delta": -0.327, "gamma": 0.0026, "vega": 0.6348, "theta": -0.244, "rho": -0.36, "theo": 38.6614, "change": -4.33, "open": 33.25, "high": 38.65, "low": 31.83, "tick": "no_change", "last_trade_price": 37.52, "last_trade_time": "2026-11-06T15:26:23", "percent_change": -10.3465, "prev_day_close": 37.6499996185303}, {"option": "DELL270219C00310000", "bid": 64.2, "bid_size": 6.0, "ask": 66.4, "ask_size": 6.0, "iv": 0.7952, "open_interest": 4.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0026, "vega": 0.6539, "theta": -0.2476, "rho": 0.4233, "theo": 65.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.14, "last_trade_time": "2026-10-30T15:50:50", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "DELL270219P00310000", "bid": 41.85, "bid_size": 77.0, "ask": 44.55, "ask_size": 10.0, "iv": 0.7907, "open_interest": 95.0, "volume": 6.0, "delta": -0.3553, "gamma": 0.0027, "vega": 0.6552, "theta": -0.2503, "rho": -0.389, "theo": 43.3296, "change": -4.02, "open": 39.34, "high": 42.73, "low": 37.82, "tick": "up", "last_trade_price": 42.73, "last_trade_time": "2026-11-06T14:47:36", "percent_change": -8.59893, "prev_day_close": 42.125}, {"option": "DELL270219C00320000", "bid": 59.15, "bid_size": 47.0, "ask": 62.2, "ask_size": 83.0, "iv": 0.7947, "open_interest": 100.0, "volume": 6.0, "delta": 0.6197, "gamma": 0.0027, "vega": 0.6708, "theta": -0.2524, "rho": 0.4108, "theo": 60.221, "change": 8.6, "open": 72.0, "high": 72.0, "low": 64.5, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-06T10:11:49", "percent_change": 15.3846, "prev_day_close": 62.2749996185303}, {"option": "DELL270219P00320000", "bid": 46.85, "bid_size": 84.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.7857, "open_interest": 78.0, "volume": 6.0, "delta": -0.3838, "gamma": 0.0028, "vega": 0.6716, "theta": -0.2554, "rho": -0.4199, "theo": 48.2981, "change": -4.695, "open": 41.3, "high": 49.61, "low": 41.3, "tick": "no_change", "last_trade_price": 46.73, "last_trade_time": "2026-11-06T15:27:48", "percent_change": -9.1298, "prev_day_close": 47.125}, {"option": "DELL270219C00330000", "bid": 54.5, "bid_size": 14.0, "ask": 57.55, "ask_size": 91.0, "iv": 0.7897, "open_interest": 36.0, "volume": 6.0, "delta": 0.5914, "gamma": 0.0028, "vega": 0.684, "theta": -0.2558, "rho": 0.3974, "theo": 55.5762, "change": 6.25, "open": 67.25, "high": 67.25, "low": 57.75, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-11-06T15:25:45", "percent_change": 12.1359, "prev_day_close": 56.8250007629394}, {"option": "DELL270219P00330000", "bid": 52.1, "bid_size": 127.0, "ask": 54.7, "ask_size": 22.0, "iv": 0.7807, "open_interest": 225.0, "volume": 16.0, "delta": -0.4125, "gamma": 0.0028, "vega": 0.6844, "theta": -0.259, "rho": -0.4498, "theo": 53.5647, "change": -3.8, "open": 49.59, "high": 53.1, "low": 48.17, "tick": "no_change", "last_trade_price": 53.1, "last_trade_time": "2026-11-06T14:03:52", "percent_change": -6.67838, "prev_day_close": 52.375}, {"option": "DELL270219C00340000", "bid": 50.05, "bid_size": 61.0, "ask": 53.2, "ask_size": 12.0, "iv": 0.7844, "open_interest": 7.0, "volume": 3.0, "delta": 0.5632, "gamma": 0.0029, "vega": 0.6935, "theta": -0.2579, "rho": 0.3829, "theo": 51.2222, "change": 3.1, "open": 56.42, "high": 56.42, "low": 50.45, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-11-06T13:14:54", "percent_change": 6.54699, "prev_day_close": 52.75}, {"option": "DELL270219P00340000", "bid": 57.6, "bid_size": 122.0, "ask": 60.25, "ask_size": 8.0, "iv": 0.7757, "open_interest": 358.0, "volume": 5.0, "delta": -0.4412, "gamma": 0.0029, "vega": 0.6936, "theta": -0.2614, "rho": -0.4786, "theo": 59.1288, "change": -2.675, "open": 51.17, "high": 60.6, "low": 51.17, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-11-06T12:54:32", "percent_change": -4.22758, "prev_day_close": 57.625}, {"option": "DELL270219C00350000", "bid": 46.3, "bid_size": 21.0, "ask": 49.05, "ask_size": 96.0, "iv": 0.7819, "open_interest": 80.0, "volume": 5.0, "delta": 0.5351, "gamma": 0.0029, "vega": 0.6996, "theta": -0.2587, "rho": 0.3683, "theo": 47.1486, "change": 5.705, "open": 56.13, "high": 56.13, "low": 49.18, "tick": "down", "last_trade_price": 49.18, "last_trade_time": "2026-11-06T15:28:24", "percent_change": 13.1225, "prev_day_close": 48.4249992370606}, {"option": "DELL270219P00350000", "bid": 63.45, "bid_size": 64.0, "ask": 66.05, "ask_size": 6.0, "iv": 0.7712, "open_interest": 88.0, "volume": 14.0, "delta": -0.4696, "gamma": 0.003, "vega": 0.6991, "theta": -0.2625, "rho": -0.5091, "theo": 64.9734, "change": -4.025, "open": 64.6, "high": 64.75, "low": 63.77, "tick": "up", "last_trade_price": 64.75, "last_trade_time": "2026-11-06T15:58:44", "percent_change": -5.85241, "prev_day_close": 63.4249992370606}, {"option": "DELL270219C00360000", "bid": 42.65, "bid_size": 1.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.7787, "open_interest": 3.0, "volume": 1.0, "delta": 0.5075, "gamma": 0.0029, "vega": 0.702, "theta": -0.2582, "rho": 0.3528, "theo": 43.346, "change": 6.225, "open": 46.35, "high": 46.35, "low": 46.35, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-11-06T11:24:49", "percent_change": 15.514, "prev_day_close": 44.7249984741211}, {"option": "DELL270219P00360000", "bid": 69.45, "bid_size": 123.0, "ask": 72.05, "ask_size": 20.0, "iv": 0.7654, "open_interest": 446.0, "volume": 5.0, "delta": -0.4977, "gamma": 0.003, "vega": 0.7004, "theta": -0.2624, "rho": -0.5324, "theo": 71.1004, "change": -4.075, "open": 68.5, "high": 71.1, "low": 68.5, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-11-06T12:47:12", "percent_change": -5.42069, "prev_day_close": 69.5499992370606}, {"option": "DELL270219C00370000", "bid": 38.85, "bid_size": 5.0, "ask": 41.65, "ask_size": 46.0, "iv": 0.7731, "open_interest": 62.0, "volume": 2.0, "delta": 0.4803, "gamma": 0.0029, "vega": 0.7012, "theta": -0.2566, "rho": 0.3372, "theo": 39.8072, "change": 5.35, "open": 42.25, "high": 42.25, "low": 42.25, "tick": "no_change", "last_trade_price": 42.25, "last_trade_time": "2026-11-06T12:22:31", "percent_change": 14.4986, "prev_day_close": 41.0499992370606}, {"option": "DELL270219P00370000", "bid": 76.95, "bid_size": 2.0, "ask": 78.4, "ask_size": 6.0, "iv": 0.7694, "open_interest": 108.0, "volume": 12.0, "delta": -0.5254, "gamma": 0.003, "vega": 0.6991, "theta": -0.2613, "rho": -0.5598, "theo": 77.4911, "change": -4.5, "open": 71.3, "high": 78.9, "low": 67.11, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-11-06T15:59:43", "percent_change": -5.50122, "prev_day_close": 75.7750015258789}, {"option": "DELL270219C00380000", "bid": 35.25, "bid_size": 113.0, "ask": 38.2, "ask_size": 84.0, "iv": 0.7663, "open_interest": 34.0, "volume": 2.0, "delta": 0.4538, "gamma": 0.0029, "vega": 0.6973, "theta": -0.254, "rho": 0.3217, "theo": 36.5171, "change": 11.925, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-11-06T09:49:00", "percent_change": 35.5175, "prev_day_close": 37.75}, {"option": "DELL270219P00380000", "bid": 82.5, "bid_size": 111.0, "ask": 85.8, "ask_size": 30.0, "iv": 0.7636, "open_interest": 180.0, "volume": 11.0, "delta": -0.5526, "gamma": 0.003, "vega": 0.6938, "theta": -0.259, "rho": -0.5831, "theo": 84.1351, "change": -4.025, "open": 76.8, "high": 84.7, "low": 73.17, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-11-06T12:48:26", "percent_change": -4.53649, "prev_day_close": 82.2999992370606}, {"option": "DELL270219C00390000", "bid": 32.25, "bid_size": 50.0, "ask": 35.2, "ask_size": 42.0, "iv": 0.7639, "open_interest": 31.0, "volume": 1.0, "delta": 0.4279, "gamma": 0.0029, "vega": 0.6903, "theta": -0.2503, "rho": 0.3056, "theo": 33.467, "change": 6.005, "open": 36.88, "high": 36.88, "low": 36.88, "tick": "up", "last_trade_price": 36.88, "last_trade_time": "2026-11-06T10:17:09", "percent_change": 19.4494, "prev_day_close": 34.5500011444092}, {"option": "DELL270219P00390000", "bid": 89.4, "bid_size": 8.0, "ask": 92.75, "ask_size": 7.0, "iv": 0.7604, "open_interest": 113.0, "volume": 3.0, "delta": -0.579, "gamma": 0.003, "vega": 0.6861, "theta": -0.2558, "rho": -0.6043, "theo": 91.0312, "change": -3.575, "open": 88.18, "high": 92.2, "low": 88.18, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-11-06T12:49:28", "percent_change": -3.73271, "prev_day_close": 89.0499992370606}, {"option": "DELL270219C00400000", "bid": 29.4, "bid_size": 70.0, "ask": 32.4, "ask_size": 85.0, "iv": 0.7609, "open_interest": 117.0, "volume": 3.0, "delta": 0.4028, "gamma": 0.0029, "vega": 0.6809, "theta": -0.2458, "rho": 0.2902, "theo": 30.6456, "change": 3.275, "open": 33.78, "high": 33.78, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T11:18:08", "percent_change": 11.8124, "prev_day_close": 31.3000001907349}, {"option": "DELL270219P00400000", "bid": 96.45, "bid_size": 42.0, "ask": 99.5, "ask_size": 10.0, "iv": 0.7545, "open_interest": 220.0, "volume": 11.0, "delta": -0.6048, "gamma": 0.003, "vega": 0.6762, "theta": -0.2519, "rho": -0.6283, "theo": 98.1547, "change": -5.18, "open": 91.0, "high": 99.7, "low": 90.1, "tick": "down", "last_trade_price": 98.07, "last_trade_time": "2026-11-06T14:43:09", "percent_change": -5.01695, "prev_day_close": 96.0499992370606}, {"option": "DELL270219C00410000", "bid": 27.0, "bid_size": 65.0, "ask": 29.75, "ask_size": 120.0, "iv": 0.7595, "open_interest": 105.0, "volume": 3.0, "delta": 0.3786, "gamma": 0.0028, "vega": 0.6691, "theta": -0.2405, "rho": 0.2748, "theo": 28.0377, "change": 2.66, "open": 33.47, "high": 33.47, "low": 27.65, "tick": "up", "last_trade_price": 27.96, "last_trade_time": "2026-11-06T13:58:20", "percent_change": 10.5138, "prev_day_close": 28.9000005722046}, {"option": "DELL270219P00410000", "bid": 103.9, "bid_size": 6.0, "ask": 106.95, "ask_size": 6.0, "iv": 0.7529, "open_interest": 242.0, "volume": 3.0, "delta": -0.6296, "gamma": 0.0029, "vega": 0.6615, "theta": -0.2471, "rho": -0.6404, "theo": 105.5009, "change": -9.65, "open": 92.9, "high": 101.0, "low": 92.9, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-06T10:59:40", "percent_change": -8.72119, "prev_day_close": 103.424999237061}, {"option": "DELL270219C00420000", "bid": 24.45, "bid_size": 47.0, "ask": 27.3, "ask_size": 80.0, "iv": 0.7556, "open_interest": 68.0, "volume": 3.0, "delta": 0.3554, "gamma": 0.0028, "vega": 0.6549, "theta": -0.2345, "rho": 0.2595, "theo": 25.6349, "change": 1.95, "open": 29.57, "high": 29.57, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-06T15:41:28", "percent_change": 8.33333, "prev_day_close": 26.2999992370605}, {"option": "DELL270219P00420000", "bid": 111.45, "bid_size": 7.0, "ask": 114.75, "ask_size": 6.0, "iv": 0.7525, "open_interest": 113.0, "volume": 2.0, "delta": -0.6537, "gamma": 0.0029, "vega": 0.6461, "theta": -0.2417, "rho": -0.6551, "theo": 113.0629, "change": -6.57, "open": 112.03, "high": 112.03, "low": 112.03, "tick": "no_change", "last_trade_price": 112.03, "last_trade_time": "2026-11-06T14:18:20", "percent_change": -5.53963, "prev_day_close": 111.174999237061}, {"option": "DELL270219C00430000", "bid": 22.0, "bid_size": 98.0, "ask": 25.05, "ask_size": 88.0, "iv": 0.7512, "open_interest": 46.0, "volume": 2.0, "delta": 0.3331, "gamma": 0.0027, "vega": 0.6393, "theta": -0.228, "rho": 0.2449, "theo": 23.4242, "change": 4.8, "open": 25.85, "high": 26.0, "low": 25.85, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T10:25:43", "percent_change": 22.6415, "prev_day_close": 24.1750001907349}, {"option": "DELL270219P00430000", "bid": 119.65, "bid_size": 5.0, "ask": 122.25, "ask_size": 5.0, "iv": 0.7517, "open_interest": 80.0, "volume": 6.0, "delta": -0.6768, "gamma": 0.0028, "vega": 0.6296, "theta": -0.2359, "rho": -0.6733, "theo": 120.8162, "change": -6.595, "open": 119.83, "high": 119.83, "low": 119.83, "tick": "no_change", "last_trade_price": 119.83, "last_trade_time": "2026-11-06T14:08:27", "percent_change": -5.21653, "prev_day_close": 118.899997711182}, {"option": "DELL270219C00440000", "bid": 20.35, "bid_size": 67.0, "ask": 23.0, "ask_size": 65.0, "iv": 0.752, "open_interest": 51.0, "volume": 6.0, "delta": 0.3117, "gamma": 0.0027, "vega": 0.6221, "theta": -0.221, "rho": 0.2306, "theo": 21.3918, "change": 1.12, "open": 22.4, "high": 24.4, "low": 20.62, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-11-06T13:14:54", "percent_change": 5.74359, "prev_day_close": 22.1500005722046}, {"option": "DELL270219P00440000", "bid": 127.25, "bid_size": 5.0, "ask": 130.4, "ask_size": 5.0, "iv": 0.7485, "open_interest": 412.0, "volume": 7.0, "delta": -0.699, "gamma": 0.0028, "vega": 0.6085, "theta": -0.2296, "rho": -0.6766, "theo": 128.7594, "change": -6.85, "open": 124.42, "high": 127.85, "low": 124.42, "tick": "no_change", "last_trade_price": 127.85, "last_trade_time": "2026-11-06T14:08:27", "percent_change": -5.08537, "prev_day_close": 127.049999237061}, {"option": "DELL270219C00450000", "bid": 18.5, "bid_size": 43.0, "ask": 21.1, "ask_size": 91.0, "iv": 0.75, "open_interest": 53.0, "volume": 5.0, "delta": 0.2914, "gamma": 0.0026, "vega": 0.6032, "theta": -0.2137, "rho": 0.2166, "theo": 19.5287, "change": 2.46, "open": 21.6, "high": 23.4, "low": 19.29, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-11-06T15:46:54", "percent_change": 13.8592, "prev_day_close": 19.9499998092651}, {"option": "DELL270219P00450000", "bid": 135.4, "bid_size": 5.0, "ask": 138.35, "ask_size": 5.0, "iv": 0.7448, "open_interest": 229.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0027, "vega": 0.5874, "theta": -0.2228, "rho": -0.6852, "theo": 136.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.24, "last_trade_time": "2026-11-05T15:33:44", "percent_change": 0.0, "prev_day_close": 134.800003051758}, {"option": "DELL270219C00460000", "bid": 16.5, "bid_size": 36.0, "ask": 19.4, "ask_size": 38.0, "iv": 0.7459, "open_interest": 74.0, "volume": 10.0, "delta": 0.2722, "gamma": 0.0025, "vega": 0.5838, "theta": -0.2061, "rho": 0.2034, "theo": 17.8231, "change": 2.78, "open": 18.58, "high": 18.58, "low": 18.58, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-11-06T11:11:14", "percent_change": 17.5949, "prev_day_close": 18.4499998092651}, {"option": "DELL270219P00460000", "bid": 143.75, "bid_size": 5.0, "ask": 146.9, "ask_size": 5.0, "iv": 0.7461, "open_interest": 135.0, "volume": 2.0, "delta": -0.7406, "gamma": 0.0026, "vega": 0.5671, "theta": -0.2161, "rho": -0.6889, "theo": 145.1928, "change": -14.475, "open": 134.09, "high": 136.95, "low": 134.09, "tick": "up", "last_trade_price": 136.95, "last_trade_time": "2026-11-06T10:23:43", "percent_change": -9.55919, "prev_day_close": 143.325004577637}, {"option": "DELL270219C00470000", "bid": 15.2, "bid_size": 6.0, "ask": 17.75, "ask_size": 17.0, "iv": 0.7506, "open_interest": 99.0, "volume": 1.0, "delta": 0.2538, "gamma": 0.0024, "vega": 0.5634, "theta": -0.1982, "rho": 0.1907, "theo": 16.2512, "change": 2.575, "open": 17.15, "high": 17.15, "low": 17.15, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-06T11:24:49", "percent_change": 17.6672, "prev_day_close": 16.8000001907349}, {"option": "DELL270219P00470000", "bid": 152.3, "bid_size": 5.0, "ask": 155.4, "ask_size": 5.0, "iv": 0.7462, "open_interest": 39.0, "volume": 1.0, "delta": -0.7598, "gamma": 0.0026, "vega": 0.5414, "theta": -0.209, "rho": -0.6882, "theo": 153.6302, "change": -17.745, "open": 142.33, "high": 142.33, "low": 142.33, "tick": "down", "last_trade_price": 142.33, "last_trade_time": "2026-11-06T09:31:56", "percent_change": -11.0854, "prev_day_close": 151.699996948242}, {"option": "DELL270219C00480000", "bid": 14.25, "bid_size": 8.0, "ask": 15.75, "ask_size": 8.0, "iv": 0.744, "open_interest": 37.0, "volume": 24.0, "delta": 0.2366, "gamma": 0.0024, "vega": 0.5422, "theta": -0.1904, "rho": 0.1784, "theo": 14.8265, "change": 1.545, "open": 16.34, "high": 16.34, "low": 13.94, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-11-06T14:18:55", "percent_change": 11.7714, "prev_day_close": 15.4000000953674}, {"option": "DELL270219P00480000", "bid": 160.85, "bid_size": 5.0, "ask": 163.8, "ask_size": 5.0, "iv": 0.7429, "open_interest": 96.0, "volume": 2.0, "delta": -0.778, "gamma": 0.0025, "vega": 0.5166, "theta": -0.2018, "rho": -0.6823, "theo": 162.2157, "change": -7.78, "open": 161.07, "high": 161.07, "low": 161.07, "tick": "no_change", "last_trade_price": 161.07, "last_trade_time": "2026-11-06T14:18:20", "percent_change": -4.60764, "prev_day_close": 160.525001525879}, {"option": "DELL270219C00490000", "bid": 12.9, "bid_size": 18.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.7448, "open_interest": 105.0, "volume": 27.0, "delta": 0.2204, "gamma": 0.0023, "vega": 0.521, "theta": -0.1824, "rho": 0.1668, "theo": 13.5275, "change": 1.92, "open": 16.42, "high": 16.42, "low": 12.8, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-06T15:16:31", "percent_change": 15.8678, "prev_day_close": 14.0999999046326}, {"option": "DELL270219P00490000", "bid": 169.7, "bid_size": 5.0, "ask": 172.45, "ask_size": 5.0, "iv": 0.7425, "open_interest": 96.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0024, "vega": 0.494, "theta": -0.1948, "rho": -0.6862, "theo": 170.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.31, "last_trade_time": "2026-11-05T14:39:43", "percent_change": 0.0, "prev_day_close": 168.775001525879}, {"option": "DELL270219C00500000", "bid": 12.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.7407, "open_interest": 97.0, "volume": 63.0, "delta": 0.2052, "gamma": 0.0022, "vega": 0.5, "theta": -0.1745, "rho": 0.1561, "theo": 12.3425, "change": 1.2, "open": 13.91, "high": 15.7, "low": 11.5, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T14:46:38", "percent_change": 11.1111, "prev_day_close": 12.875}, {"option": "DELL270219P00500000", "bid": 178.55, "bid_size": 5.0, "ask": 181.55, "ask_size": 5.0, "iv": 0.7447, "open_interest": 331.0, "volume": 2.0, "delta": -0.8118, "gamma": 0.0023, "vega": 0.4689, "theta": -0.1877, "rho": -0.6747, "theo": 179.7626, "change": -10.85, "open": 163.07, "high": 176.4, "low": 163.07, "tick": "up", "last_trade_price": 176.4, "last_trade_time": "2026-11-06T10:34:57", "percent_change": -5.79439, "prev_day_close": 177.774993896484}, {"option": "DELL270219C00510000", "bid": 10.7, "bid_size": 2.0, "ask": 12.3, "ask_size": 18.0, "iv": 0.7426, "open_interest": 27.0, "volume": 2.0, "delta": 0.1909, "gamma": 0.0021, "vega": 0.4786, "theta": -0.1667, "rho": 0.1456, "theo": 11.2631, "change": 2.665, "open": 14.13, "high": 14.13, "low": 12.74, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-11-06T10:13:07", "percent_change": 26.4516, "prev_day_close": 11.7250003814697}, {"option": "DELL270219P00510000", "bid": 186.85, "bid_size": 1.0, "ask": 190.65, "ask_size": 1.0, "iv": 0.7373, "open_interest": 37.0, "volume": 2.0, "delta": -0.8272, "gamma": 0.0023, "vega": 0.441, "theta": -0.1807, "rho": -0.6553, "theo": 188.7163, "change": -9.75, "open": 171.4, "high": 186.4, "low": 171.4, "tick": "up", "last_trade_price": 186.4, "last_trade_time": "2026-11-06T13:34:28", "percent_change": -4.97068, "prev_day_close": 186.849998474121}, {"option": "DELL270219C00520000", "bid": 9.7, "bid_size": 8.0, "ask": 11.75, "ask_size": 67.0, "iv": 0.7466, "open_interest": 42.0, "volume": 29.0, "delta": 0.1776, "gamma": 0.002, "vega": 0.4572, "theta": -0.1591, "rho": 0.1358, "theo": 10.2818, "change": 0.1, "open": 11.8, "high": 12.56, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T13:27:12", "percent_change": 1.05263, "prev_day_close": 10.6750001907349}, {"option": "DELL270219P00520000", "bid": 196.15, "bid_size": 5.0, "ask": 199.8, "ask_size": 5.0, "iv": 0.7418, "open_interest": 50.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0022, "vega": 0.4166, "theta": -0.1736, "rho": -0.6449, "theo": 197.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.95, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 0.0, "prev_day_close": 195.924995422363}, {"option": "DELL270219C00530000", "bid": 8.85, "bid_size": 2.0, "ask": 10.9, "ask_size": 67.0, "iv": 0.7475, "open_interest": 183.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0019, "vega": 0.4366, "theta": -0.1515, "rho": 0.1268, "theo": 9.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T15:37:11", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DELL270219P00530000", "bid": 205.05, "bid_size": 5.0, "ask": 208.95, "ask_size": 5.0, "iv": 0.7382, "open_interest": 22.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0021, "vega": 0.3921, "theta": -0.1672, "rho": -0.6397, "theo": 206.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.99, "last_trade_time": "2026-11-05T15:53:37", "percent_change": 0.0, "prev_day_close": 205.050003051758}, {"option": "DELL270219C00540000", "bid": 7.9, "bid_size": 8.0, "ask": 10.1, "ask_size": 100.0, "iv": 0.7455, "open_interest": 65.0, "volume": 1.0, "delta": 0.1535, "gamma": 0.0018, "vega": 0.4164, "theta": -0.1442, "rho": 0.1182, "theo": 8.5766, "change": 1.57, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-06T10:33:37", "percent_change": 20.5229, "prev_day_close": 8.7999997138977}, {"option": "DELL270219P00540000", "bid": 214.35, "bid_size": 5.0, "ask": 218.4, "ask_size": 6.0, "iv": 0.7416, "open_interest": 128.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.002, "vega": 0.3652, "theta": -0.1607, "rho": -0.6158, "theo": 216.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.15, "last_trade_time": "2026-11-05T10:07:38", "percent_change": 0.0, "prev_day_close": 214.125}, {"option": "DELL270219C00550000", "bid": 7.3, "bid_size": 6.0, "ask": 8.8, "ask_size": 61.0, "iv": 0.741, "open_interest": 89.0, "volume": 4.0, "delta": 0.1426, "gamma": 0.0017, "vega": 0.3963, "theta": -0.1371, "rho": 0.11, "theo": 7.8384, "change": 0.8, "open": 9.41, "high": 9.41, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T14:04:15", "percent_change": 11.5942, "prev_day_close": 8.15000009536743}, {"option": "DELL270219P00550000", "bid": 223.7, "bid_size": 5.0, "ask": 227.5, "ask_size": 1.0, "iv": 0.7366, "open_interest": 52.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.002, "vega": 0.3385, "theta": -0.1544, "rho": -0.5858, "theo": 225.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.9, "last_trade_time": "2026-11-05T09:51:42", "percent_change": 0.0, "prev_day_close": 223.450004577637}, {"option": "DELL270219C00560000", "bid": 6.65, "bid_size": 5.0, "ask": 7.65, "ask_size": 5.0, "iv": 0.735, "open_interest": 47.0, "volume": 5.0, "delta": 0.1326, "gamma": 0.0016, "vega": 0.3768, "theta": -0.1302, "rho": 0.1024, "theo": 7.1682, "change": 1.47, "open": 7.87, "high": 7.87, "low": 7.87, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-06T10:47:29", "percent_change": 22.9688, "prev_day_close": 7.375}, {"option": "DELL270219P00560000", "bid": 233.35, "bid_size": 5.0, "ask": 236.8, "ask_size": 3.0, "iv": 0.7356, "open_interest": 33.0, "volume": 1.0, "delta": -0.8922, "gamma": 0.0019, "vega": 0.314, "theta": -0.1483, "rho": -0.5596, "theo": 234.8962, "change": -21.635, "open": 221.39, "high": 221.39, "low": 221.39, "tick": "down", "last_trade_price": 221.39, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -8.90237, "prev_day_close": 232.949996948242}, {"option": "DELL270219C00570000", "bid": 4.95, "bid_size": 112.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.7272, "open_interest": 72.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0016, "vega": 0.3585, "theta": -0.1237, "rho": 0.0956, "theo": 6.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-11-05T12:01:32", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DELL270219P00570000", "bid": 242.8, "bid_size": 2.0, "ask": 247.0, "ask_size": 6.0, "iv": 0.7358, "open_interest": 65.0, "volume": 1.0, "delta": -0.9031, "gamma": 0.0018, "vega": 0.2922, "theta": -0.1431, "rho": -0.5455, "theo": 244.3649, "change": -21.715, "open": 230.86, "high": 230.86, "low": 230.86, "tick": "up", "last_trade_price": 230.86, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -8.59745, "prev_day_close": 242.525001525879}, {"option": "DELL270219C00580000", "bid": 4.95, "bid_size": 93.0, "ask": 6.9, "ask_size": 75.0, "iv": 0.733, "open_interest": 120.0, "volume": 1.0, "delta": 0.1146, "gamma": 0.0015, "vega": 0.3406, "theta": -0.1173, "rho": 0.089, "theo": 6.0092, "change": 2.02, "open": 7.22, "high": 7.22, "low": 7.22, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-06T10:00:30", "percent_change": 38.8462, "prev_day_close": 5.84999990463257}, {"option": "DELL270219P00580000", "bid": 252.3, "bid_size": 3.0, "ask": 256.35, "ask_size": 11.0, "iv": 0.7357, "open_interest": 23.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0017, "vega": 0.2672, "theta": -0.1379, "rho": -0.5188, "theo": 253.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.62, "last_trade_time": "2026-10-30T13:08:25", "percent_change": 0.0, "prev_day_close": 251.800003051758}, {"option": "DELL270219C00590000", "bid": 3.95, "bid_size": 125.0, "ask": 6.9, "ask_size": 101.0, "iv": 0.7332, "open_interest": 60.0, "volume": 1.0, "delta": 0.1065, "gamma": 0.0014, "vega": 0.323, "theta": -0.1112, "rho": 0.0828, "theo": 5.5053, "change": 1.21, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-06T10:33:37", "percent_change": 25.7447, "prev_day_close": 5.65000009536743}, {"option": "DELL270219P00590000", "bid": 261.9, "bid_size": 3.0, "ask": 265.8, "ask_size": 10.0, "iv": 0.7446, "open_interest": 28.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0017, "vega": 0.2415, "theta": -0.1326, "rho": -0.4739, "theo": 263.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.75, "last_trade_time": "2026-11-05T09:31:54", "percent_change": 0.0, "prev_day_close": 261.475006103516}, {"option": "DELL270219C00600000", "bid": 4.5, "bid_size": 7.0, "ask": 6.0, "ask_size": 141.0, "iv": 0.7426, "open_interest": 335.0, "volume": 10.0, "delta": 0.099, "gamma": 0.0013, "vega": 0.3061, "theta": -0.1054, "rho": 0.0771, "theo": 5.0477, "change": 0.825, "open": 6.07, "high": 6.07, "low": 4.79, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:29:09", "percent_change": 19.5266, "prev_day_close": 5.0}, {"option": "DELL270219P00600000", "bid": 271.45, "bid_size": 3.0, "ask": 274.85, "ask_size": 5.0, "iv": 0.737, "open_interest": 121.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0016, "vega": 0.2193, "theta": -0.1266, "rho": -0.4283, "theo": 273.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.7, "last_trade_time": "2026-11-04T09:56:52", "percent_change": 0.0, "prev_day_close": 270.925003051758}, {"option": "DELL270219C00610000", "bid": 3.4, "bid_size": 116.0, "ask": 5.9, "ask_size": 119.0, "iv": 0.737, "open_interest": 44.0, "volume": 12.0, "delta": 0.0921, "gamma": 0.0013, "vega": 0.2903, "theta": -0.0999, "rho": 0.0719, "theo": 4.6314, "change": 0.32, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T11:56:52", "percent_change": 7.27273, "prev_day_close": 4.625}, {"option": "DELL270219P00610000", "bid": 280.9, "bid_size": 1.0, "ask": 285.2, "ask_size": 5.0, "iv": 0.7297, "open_interest": 9.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0015, "vega": 0.196, "theta": -0.1203, "rho": -0.4032, "theo": 282.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.01, "last_trade_time": "2026-11-04T10:16:52", "percent_change": 0.0, "prev_day_close": 280.474990844727}, {"option": "DELL270219C00620000", "bid": 3.55, "bid_size": 65.0, "ask": 5.6, "ask_size": 132.0, "iv": 0.7485, "open_interest": 367.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0012, "vega": 0.2753, "theta": -0.0946, "rho": 0.067, "theo": 4.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-05T15:15:56", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "DELL270219P00620000", "bid": 290.85, "bid_size": 5.0, "ask": 294.75, "ask_size": 12.0, "iv": 0.7286, "open_interest": 307.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0015, "vega": 0.176, "theta": -0.1154, "rho": -0.3644, "theo": 292.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.1, "last_trade_time": "2026-10-06T15:41:56", "percent_change": 0.0, "prev_day_close": 290.199996948242}, {"option": "DELL270219C00630000", "bid": 2.8, "bid_size": 116.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.7271, "open_interest": 302.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0011, "vega": 0.2607, "theta": -0.0895, "rho": 0.0624, "theo": 3.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T14:44:29", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "DELL270219P00630000", "bid": 300.35, "bid_size": 3.0, "ask": 304.6, "ask_size": 3.0, "iv": 0.7278, "open_interest": 6.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0014, "vega": 0.1555, "theta": -0.1115, "rho": -0.3299, "theo": 302.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.1, "last_trade_time": "2026-09-18T12:55:22", "percent_change": 0.0, "prev_day_close": 299.875}, {"option": "DELL270219C00640000", "bid": 2.83, "bid_size": 121.0, "ask": 4.6, "ask_size": 103.0, "iv": 0.7429, "open_interest": 75.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0011, "vega": 0.2467, "theta": -0.0848, "rho": 0.0581, "theo": 3.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-05T14:45:46", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "DELL270219P00640000", "bid": 310.4, "bid_size": 1.0, "ask": 314.3, "ask_size": 12.0, "iv": 0.7173, "open_interest": 7.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0013, "vega": 0.1344, "theta": -0.1075, "rho": -0.279, "theo": 312.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.2, "last_trade_time": "2026-10-13T15:25:16", "percent_change": 0.0, "prev_day_close": 309.725006103516}, {"option": "DELL270219C00650000", "bid": 2.63, "bid_size": 53.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.7323, "open_interest": 114.0, "volume": 0.0, "delta": 0.069, "gamma": 0.001, "vega": 0.2335, "theta": -0.0802, "rho": 0.0542, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T14:45:46", "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "DELL270219P00650000", "bid": 320.0, "bid_size": 2.0, "ask": 323.6, "ask_size": 1.0, "iv": 0.7166, "open_interest": 3.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0012, "vega": 0.1075, "theta": -0.1063, "rho": -0.2389, "theo": 322.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-10-07T14:44:57", "percent_change": 0.0, "prev_day_close": 319.599990844727}, {"option": "DELL270219C00660000", "bid": 1.98, "bid_size": 55.0, "ask": 3.95, "ask_size": 39.0, "iv": 0.7356, "open_interest": 12.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.001, "vega": 0.2212, "theta": -0.0759, "rho": 0.0506, "theo": 3.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:58:06", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "DELL270219P00660000", "bid": 329.9, "bid_size": 5.0, "ask": 333.45, "ask_size": 2.0, "iv": 0.692, "open_interest": 3.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0011, "vega": 0.0931, "theta": -0.1011, "rho": -0.2136, "theo": 331.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.52, "last_trade_time": "2026-09-28T12:04:18", "percent_change": 0.0, "prev_day_close": 329.5}, {"option": "DELL270219C00670000", "bid": 2.02, "bid_size": 8.0, "ask": 3.75, "ask_size": 40.0, "iv": 0.7439, "open_interest": 89.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0009, "vega": 0.2094, "theta": -0.0718, "rho": 0.0472, "theo": 2.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T11:40:09", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "DELL270219P00670000", "bid": 339.9, "bid_size": 2.0, "ask": 343.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.001, "vega": 0.0779, "theta": -0.092, "rho": -0.1774, "theo": 341.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.23, "last_trade_time": "2026-09-28T14:51:03", "percent_change": 0.0, "prev_day_close": 339.050003051758}, {"option": "DELL270219C00680000", "bid": 2.0, "bid_size": 17.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.7415, "open_interest": 52.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0009, "vega": 0.1982, "theta": -0.068, "rho": 0.044, "theo": 2.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:34:51", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "DELL270219P00680000", "bid": 349.8, "bid_size": 2.0, "ask": 353.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0009, "vega": 0.0661, "theta": -0.0814, "rho": -0.151, "theo": 351.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.34, "last_trade_time": "2026-09-28T12:04:30", "percent_change": 0.0, "prev_day_close": 349.150009155273}, {"option": "DELL270219C00690000", "bid": 1.27, "bid_size": 78.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.7388, "open_interest": 20.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0008, "vega": 0.1874, "theta": -0.0644, "rho": 0.041, "theo": 2.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:58:47", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "DELL270219P00690000", "bid": 359.7, "bid_size": 1.0, "ask": 363.05, "ask_size": 1.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0008, "vega": 0.0509, "theta": -0.0679, "rho": -0.0811, "theo": 361.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-10-02T12:52:13", "percent_change": 0.0, "prev_day_close": 359.125}, {"option": "DELL270219C00700000", "bid": 1.24, "bid_size": 122.0, "ask": 3.25, "ask_size": 83.0, "iv": 0.7448, "open_interest": 43.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0008, "vega": 0.1773, "theta": -0.0609, "rho": 0.0383, "theo": 2.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-05T10:02:37", "percent_change": 0.0, "prev_day_close": 2.69499999284744}, {"option": "DELL270219P00700000", "bid": 369.5, "bid_size": 12.0, "ask": 373.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0006, "vega": 0.0299, "theta": -0.0478, "rho": -0.0671, "theo": 371.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-10-14T12:56:35", "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "DELL270219C00710000", "bid": 0.68, "bid_size": 87.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.7748, "open_interest": 16.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0007, "vega": 0.1679, "theta": -0.0576, "rho": 0.0358, "theo": 2.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-29T12:19:54", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "DELL270219P00710000", "bid": 379.6, "bid_size": 2.0, "ask": 383.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0005, "vega": 0.0249, "theta": -0.0317, "rho": -0.0565, "theo": 381.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.3, "last_trade_time": "2026-09-22T10:18:16", "percent_change": 0.0, "prev_day_close": 378.949996948242}, {"option": "DELL270219C00720000", "bid": 0.81, "bid_size": 81.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.7864, "open_interest": 24.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0007, "vega": 0.159, "theta": -0.0546, "rho": 0.0335, "theo": 1.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-29T12:19:54", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "DELL270219P00720000", "bid": 389.5, "bid_size": 3.0, "ask": 393.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0189, "rho": -0.0406, "theo": 391.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.92, "last_trade_time": "2026-09-28T12:05:41", "percent_change": 0.0, "prev_day_close": 389.100006103516}, {"option": "DELL270219C00730000", "bid": 0.9, "bid_size": 147.0, "ask": 2.95, "ask_size": 131.0, "iv": 0.7572, "open_interest": 15.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0006, "vega": 0.1506, "theta": -0.0517, "rho": 0.0313, "theo": 1.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:02:24", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "DELL270219P00730000", "bid": 399.5, "bid_size": 3.0, "ask": 403.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0003, "vega": 0.0156, "theta": -0.0094, "rho": -0.0344, "theo": 401.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.0, "last_trade_time": "2026-10-14T13:23:00", "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL270219C00740000", "bid": 0.67, "bid_size": 205.0, "ask": 2.59, "ask_size": 110.0, "iv": 0.7473, "open_interest": 77.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0006, "vega": 0.1424, "theta": -0.0489, "rho": 0.0293, "theo": 1.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:26:03", "percent_change": 0.0, "prev_day_close": 1.63000005483627}, {"option": "DELL270219P00740000", "bid": 409.5, "bid_size": 3.0, "ask": 413.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0021, "rho": -0.0329, "theo": 411.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.875}, {"option": "DELL270219C00750000", "bid": 0.01, "bid_size": 202.0, "ask": 3.35, "ask_size": 108.0, "iv": 0.7607, "open_interest": 26.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0006, "vega": 0.1348, "theta": -0.0464, "rho": 0.0274, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T14:20:42", "percent_change": 0.0, "prev_day_close": 1.6849999986589}, {"option": "DELL270219P00750000", "bid": 419.5, "bid_size": 3.0, "ask": 423.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.0, "theo": 421.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.875}, {"option": "DELL270219C00760000", "bid": 0.4, "bid_size": 182.0, "ask": 2.45, "ask_size": 115.0, "iv": 0.7511, "open_interest": 45.0, "volume": 2.0, "delta": 0.0325, "gamma": 0.0006, "vega": 0.1277, "theta": -0.0439, "rho": 0.0257, "theo": 1.4007, "change": 0.12, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T14:46:56", "percent_change": 9.91735, "prev_day_close": 1.43499994277954}, {"option": "DELL270219P00760000", "bid": 429.5, "bid_size": 16.0, "ask": 433.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 431.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.074996948242}, {"option": "DELL270219C00770000", "bid": 0.51, "bid_size": 205.0, "ask": 2.33, "ask_size": 159.0, "iv": 0.7601, "open_interest": 27.0, "volume": 3.0, "delta": 0.0304, "gamma": 0.0005, "vega": 0.121, "theta": -0.0416, "rho": 0.0241, "theo": 1.3016, "change": -0.205, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T15:20:57", "percent_change": -13.0159, "prev_day_close": 1.47499999403954}, {"option": "DELL270219P00770000", "bid": 439.5, "bid_size": 1.0, "ask": 443.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 441.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.875}, {"option": "DELL270219C00780000", "bid": 0.3, "bid_size": 202.0, "ask": 2.47, "ask_size": 124.0, "iv": 0.7664, "open_interest": 12.0, "volume": 2.0, "delta": 0.0285, "gamma": 0.0005, "vega": 0.1147, "theta": -0.0394, "rho": 0.0226, "theo": 1.2104, "change": -0.46, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T14:25:13", "percent_change": -29.6774, "prev_day_close": 1.30499994754791}, {"option": "DELL270219P00780000", "bid": 449.5, "bid_size": 16.0, "ask": 453.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 451.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.074996948242}, {"option": "DELL270219C00790000", "bid": 0.27, "bid_size": 251.0, "ask": 2.0, "ask_size": 155.0, "iv": 0.7534, "open_interest": 56.0, "volume": 14.0, "delta": 0.0267, "gamma": 0.0005, "vega": 0.1088, "theta": -0.0374, "rho": 0.0212, "theo": 1.1264, "change": -0.125, "open": 0.94, "high": 1.4, "low": 0.94, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:32:18", "percent_change": -8.19672, "prev_day_close": 1.20999997854233}, {"option": "DELL270219P00790000", "bid": 459.45, "bid_size": 19.0, "ask": 463.55, "ask_size": 5.0, "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": 461.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.8, "last_trade_time": "2026-10-05T09:31:19", "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL270219C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 108.0, "iv": 0.7977, "open_interest": 106.0, "volume": 32.0, "delta": 0.0251, "gamma": 0.0004, "vega": 0.103, "theta": -0.0355, "rho": 0.0198, "theo": 1.049, "change": -0.605, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T13:47:17", "percent_change": -39.6721, "prev_day_close": 1.45500003546476}, {"option": "DELL270219P00800000", "bid": 469.45, "bid_size": 16.0, "ask": 473.1, "ask_size": 13.0, "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": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.11, "last_trade_time": "2026-10-06T09:39:05", "percent_change": 0.0, "prev_day_close": 469.074996948242}, {"option": "DELL270219C00810000", "bid": 0.08, "bid_size": 216.0, "ask": 1.97, "ask_size": 93.0, "iv": 0.7599, "open_interest": 6.0, "volume": 2.0, "delta": 0.0235, "gamma": 0.0004, "vega": 0.0976, "theta": -0.0336, "rho": 0.0186, "theo": 0.9778, "change": -0.66, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T13:47:13", "percent_change": -44.2953, "prev_day_close": 0.985000014305115}, {"option": "DELL270219P00810000", "bid": 479.45, "bid_size": 19.0, "ask": 482.85, "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": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.074996948242}, {"option": "DELL270219C00820000", "bid": 0.06, "bid_size": 152.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.7056, "open_interest": 23.0, "volume": 10.0, "delta": 0.0221, "gamma": 0.0004, "vega": 0.0925, "theta": -0.0319, "rho": 0.0175, "theo": 0.9113, "change": -0.715, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T13:33:43", "percent_change": -48.4746, "prev_day_close": 0.529999999329448}, {"option": "DELL270219P00820000", "bid": 489.45, "bid_size": 19.0, "ask": 492.85, "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": 491.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.15, "last_trade_time": "2026-10-09T09:33:21", "percent_change": 0.0, "prev_day_close": 489.050003051758}, {"option": "DELL270219C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 2.71, "ask_size": 126.0, "iv": 0.8078, "open_interest": 10.0, "volume": 5.0, "delta": 0.0208, "gamma": 0.0004, "vega": 0.0878, "theta": -0.0303, "rho": 0.0164, "theo": 0.8513, "change": -0.515, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:20:36", "percent_change": -35.1536, "prev_day_close": 1.19999994337559}, {"option": "DELL270219P00830000", "bid": 499.45, "bid_size": 19.0, "ask": 503.5, "ask_size": 16.0, "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": 501.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 499.074996948242}, {"option": "DELL270219C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 136.0, "iv": 0.7767, "open_interest": 37.0, "volume": 22.0, "delta": 0.0195, "gamma": 0.0004, "vega": 0.0834, "theta": -0.0288, "rho": 0.0155, "theo": 0.7951, "change": -0.99, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:09:25", "percent_change": -68.75, "prev_day_close": 0.814999997615814}, {"option": "DELL270219P00840000", "bid": 509.45, "bid_size": 19.0, "ask": 513.65, "ask_size": 16.0, "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": 511.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.074996948242}, {"option": "DELL270219C00850000", "bid": 0.2, "bid_size": 115.0, "ask": 2.95, "ask_size": 130.0, "iv": 0.8428, "open_interest": 149.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0003, "vega": 0.0792, "theta": -0.0273, "rho": 0.0146, "theo": 0.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T11:07:39", "percent_change": 0.0, "prev_day_close": 1.54000005871058}, {"option": "DELL270219P00850000", "bid": 519.45, "bid_size": 19.0, "ask": 522.85, "ask_size": 6.0, "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": 521.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.95, "last_trade_time": "2026-10-30T12:07:46", "percent_change": 0.0, "prev_day_close": 519.050018310547}, {"option": "DELL270219C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 42.0, "iv": 0.8421, "open_interest": 26.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0003, "vega": 0.0752, "theta": -0.026, "rho": 0.0137, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-29T15:44:15", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DELL270219P00860000", "bid": 529.45, "bid_size": 14.0, "ask": 533.25, "ask_size": 12.0, "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": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.075012207031}, {"option": "DELL270219C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.8489, "open_interest": 14.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0003, "vega": 0.0714, "theta": -0.0247, "rho": 0.0129, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-27T10:35:13", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "DELL270219P00870000", "bid": 539.5, "bid_size": 3.0, "ask": 543.65, "ask_size": 4.0, "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": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 539.075012207031}, {"option": "DELL270219C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 43.0, "iv": 0.856, "open_interest": 84.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0003, "vega": 0.0677, "theta": -0.0234, "rho": 0.0121, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:46:35", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "DELL270219P00880000", "bid": 549.5, "bid_size": 3.0, "ask": 553.45, "ask_size": 13.0, "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": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.075012207031}, {"option": "DELL270219C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 124.0, "iv": 0.8245, "open_interest": 306.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0003, "vega": 0.0643, "theta": -0.0223, "rho": 0.0114, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:38:20", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "DELL270219P00890000", "bid": 559.5, "bid_size": 3.0, "ask": 563.4, "ask_size": 13.0, "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": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.95, "last_trade_time": "2026-09-25T09:30:11", "percent_change": 0.0, "prev_day_close": 559.050018310547}, {"option": "DELL270319C00075000", "bid": 252.65, "bid_size": 2.0, "ask": 256.8, "ask_size": 3.0, "iv": 1.1487, "open_interest": 6.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0214, "theta": -0.0081, "rho": 0.2626, "theo": 254.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 503.65, "last_trade_time": "2026-10-09T09:42:58", "percent_change": 0.0, "prev_day_close": 257.150001525879}, {"option": "DELL270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 7.0, "iv": 0.9899, "open_interest": 19.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0215, "theta": -0.0081, "rho": -0.005, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:06:18", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "DELL270319C00080000", "bid": 247.8, "bid_size": 1.0, "ask": 251.95, "ask_size": 3.0, "iv": 1.1181, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0096, "rho": 0.2791, "theo": 249.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.2, "last_trade_time": "2026-08-28T09:31:58", "percent_change": 0.0, "prev_day_close": 252.375}, {"option": "DELL270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 34.0, "iv": 1.2075, "open_interest": 49.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0096, "rho": -0.0061, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:32:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DELL270319C00085000", "bid": 243.0, "bid_size": 1.0, "ask": 247.15, "ask_size": 3.0, "iv": 1.0938, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0308, "theta": -0.0112, "rho": 0.2955, "theo": 244.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.7, "last_trade_time": "2026-09-18T09:30:45", "percent_change": 0.0, "prev_day_close": 247.574996948242}, {"option": "DELL270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.9478, "open_interest": 28.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0308, "theta": -0.0113, "rho": -0.0074, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:56:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DELL270319C00090000", "bid": 237.8, "bid_size": 1.0, "ask": 242.35, "ask_size": 3.0, "iv": 1.0639, "open_interest": 3.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0365, "theta": -0.0132, "rho": 0.3116, "theo": 240.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 452.05, "last_trade_time": "2026-09-24T14:44:40", "percent_change": 0.0, "prev_day_close": 242.800003051758}, {"option": "DELL270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.81, "ask_size": 39.0, "iv": 1.1692, "open_interest": 78.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0366, "theta": -0.0132, "rho": -0.009, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:07:48", "percent_change": 0.0, "prev_day_close": 0.620000009424984}, {"option": "DELL270319C00095000", "bid": 233.05, "bid_size": 2.0, "ask": 237.5, "ask_size": 8.0, "iv": 1.0395, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0429, "theta": -0.0153, "rho": 0.3274, "theo": 235.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.8, "last_trade_time": "2026-06-01T09:31:41", "percent_change": 0.0, "prev_day_close": 237.974998474121}, {"option": "DELL270319P00095000", "bid": 0.09, "bid_size": 140.0, "ask": 1.81, "ask_size": 109.0, "iv": 1.0519, "open_interest": 25.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0431, "theta": -0.0154, "rho": -0.0109, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:45:26", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "DELL270319C00100000", "bid": 228.4, "bid_size": 1.0, "ask": 232.8, "ask_size": 12.0, "iv": 1.0392, "open_interest": 6.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0501, "theta": -0.0177, "rho": 0.343, "theo": 230.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.8, "last_trade_time": "2026-11-03T09:34:38", "percent_change": 0.0, "prev_day_close": 233.125}, {"option": "DELL270319P00100000", "bid": 0.34, "bid_size": 128.0, "ask": 1.51, "ask_size": 116.0, "iv": 1.0067, "open_interest": 2450.0, "volume": 20.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0502, "theta": -0.0178, "rho": -0.013, "theo": 0.7186, "change": -0.16, "open": 0.55, "high": 1.01, "low": 0.55, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:39:26", "percent_change": -21.6216, "prev_day_close": 0.780000016093254}, {"option": "DELL270319C00105000", "bid": 223.6, "bid_size": 5.0, "ask": 228.0, "ask_size": 9.0, "iv": 1.0091, "open_interest": 5.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.0582, "theta": -0.0204, "rho": 0.3582, "theo": 225.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.79, "last_trade_time": "2026-09-18T15:29:01", "percent_change": 0.0, "prev_day_close": 228.400001525879}, {"option": "DELL270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 109.0, "iv": 0.963, "open_interest": 44.0, "volume": 2.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0584, "theta": -0.0205, "rho": -0.0154, "theo": 0.8615, "change": -0.065, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:21:48", "percent_change": -7.97546, "prev_day_close": 0.905000016093254}, {"option": "DELL270319C00110000", "bid": 218.9, "bid_size": 1.0, "ask": 223.3, "ask_size": 7.0, "iv": 1.0058, "open_interest": 3.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0673, "theta": -0.0233, "rho": 0.373, "theo": 220.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 482.4, "last_trade_time": "2026-09-18T09:30:45", "percent_change": 0.0, "prev_day_close": 223.650001525879}, {"option": "DELL270319P00110000", "bid": 0.31, "bid_size": 142.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.9439, "open_interest": 63.0, "volume": 8.0, "delta": -0.0132, "gamma": 0.0002, "vega": 0.0675, "theta": -0.0234, "rho": -0.0182, "theo": 1.028, "change": -0.245, "open": 1.0, "high": 1.07, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T14:50:26", "percent_change": -32.4503, "prev_day_close": 0.974999994039536}, {"option": "DELL270319C00115000", "bid": 214.1, "bid_size": 1.0, "ask": 218.5, "ask_size": 6.0, "iv": 0.9846, "open_interest": 6.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.0771, "theta": -0.0265, "rho": 0.3874, "theo": 216.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.22, "last_trade_time": "2026-08-25T09:43:33", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "DELL270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 90.0, "iv": 0.9545, "open_interest": 28.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.0773, "theta": -0.0267, "rho": -0.0214, "theo": 1.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:13:21", "percent_change": 0.0, "prev_day_close": 1.14999998081476}, {"option": "DELL270319C00120000", "bid": 209.45, "bid_size": 1.0, "ask": 213.95, "ask_size": 3.0, "iv": 0.9759, "open_interest": 10.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.0879, "theta": -0.03, "rho": 0.4014, "theo": 211.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.4, "last_trade_time": "2026-09-17T09:41:50", "percent_change": 0.0, "prev_day_close": 214.324996948242}, {"option": "DELL270319P00120000", "bid": 0.55, "bid_size": 142.0, "ask": 2.05, "ask_size": 67.0, "iv": 0.9136, "open_interest": 147.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0002, "vega": 0.0882, "theta": -0.0302, "rho": -0.025, "theo": 1.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T11:51:27", "percent_change": 0.0, "prev_day_close": 1.40999999642372}, {"option": "DELL270319C00125000", "bid": 205.15, "bid_size": 5.0, "ask": 209.3, "ask_size": 7.0, "iv": 0.9671, "open_interest": 21.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0003, "vega": 0.0998, "theta": -0.0338, "rho": 0.4148, "theo": 206.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.15, "last_trade_time": "2026-07-28T09:52:15", "percent_change": 0.0, "prev_day_close": 209.625}, {"option": "DELL270319P00125000", "bid": 0.14, "bid_size": 166.0, "ask": 3.2, "ask_size": 104.0, "iv": 0.9204, "open_interest": 29.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0003, "vega": 0.1001, "theta": -0.034, "rho": -0.029, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:15:07", "percent_change": 0.0, "prev_day_close": 1.44499998539686}, {"option": "DELL270319C00130000", "bid": 200.55, "bid_size": 5.0, "ask": 204.5, "ask_size": 6.0, "iv": 0.948, "open_interest": 10.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0003, "vega": 0.1123, "theta": -0.0379, "rho": 0.4278, "theo": 202.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.19, "last_trade_time": "2026-09-25T14:08:45", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "DELL270319P00130000", "bid": 1.28, "bid_size": 126.0, "ask": 2.89, "ask_size": 95.0, "iv": 0.9252, "open_interest": 1410.0, "volume": 17.0, "delta": -0.0242, "gamma": 0.0003, "vega": 0.1127, "theta": -0.0381, "rho": -0.0335, "theo": 1.9786, "change": -0.1, "open": 2.15, "high": 2.25, "low": 1.93, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T14:33:35", "percent_change": -4.92611, "prev_day_close": 1.9650000333786}, {"option": "DELL270319C00135000", "bid": 196.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.9454, "open_interest": 73.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0004, "vega": 0.1259, "theta": -0.0423, "rho": 0.4403, "theo": 197.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.76, "last_trade_time": "2026-11-05T13:03:54", "percent_change": 0.0, "prev_day_close": 200.425003051758}, {"option": "DELL270319P00135000", "bid": 1.48, "bid_size": 158.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.9085, "open_interest": 55.0, "volume": 6.0, "delta": -0.0277, "gamma": 0.0004, "vega": 0.1264, "theta": -0.0425, "rho": -0.0384, "theo": 2.3005, "change": -0.08, "open": 2.87, "high": 2.87, "low": 2.19, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T14:33:35", "percent_change": -3.4632, "prev_day_close": 2.2849999666214}, {"option": "DELL270319C00140000", "bid": 191.45, "bid_size": 5.0, "ask": 195.5, "ask_size": 7.0, "iv": 0.938, "open_interest": 18.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0004, "vega": 0.1405, "theta": -0.0469, "rho": 0.4522, "theo": 193.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 238.5, "last_trade_time": "2026-11-04T13:41:56", "percent_change": 0.0, "prev_day_close": 195.849998474121}, {"option": "DELL270319P00140000", "bid": 1.76, "bid_size": 128.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.9011, "open_interest": 102.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0004, "vega": 0.1411, "theta": -0.0472, "rho": -0.044, "theo": 2.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T14:52:51", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "DELL270319C00145000", "bid": 186.95, "bid_size": 5.0, "ask": 191.0, "ask_size": 7.0, "iv": 0.9272, "open_interest": 9.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0004, "vega": 0.1557, "theta": -0.0518, "rho": 0.4635, "theo": 188.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-11-05T09:54:14", "percent_change": 0.0, "prev_day_close": 191.224998474121}, {"option": "DELL270319P00145000", "bid": 2.1, "bid_size": 119.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.8937, "open_interest": 15.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0004, "vega": 0.1562, "theta": -0.052, "rho": -0.0499, "theo": 3.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T12:07:53", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DELL270319C00150000", "bid": 182.4, "bid_size": 5.0, "ask": 186.5, "ask_size": 7.0, "iv": 0.9165, "open_interest": 18.0, "volume": 1.0, "delta": 0.9604, "gamma": 0.0005, "vega": 0.1718, "theta": -0.0568, "rho": 0.4743, "theo": 184.035, "change": 10.13, "open": 186.48, "high": 186.48, "low": 186.48, "tick": "down", "last_trade_price": 186.48, "last_trade_time": "2026-11-06T11:12:23", "percent_change": 5.74426, "prev_day_close": 186.775001525879}, {"option": "DELL270319P00150000", "bid": 2.55, "bid_size": 124.0, "ask": 4.65, "ask_size": 120.0, "iv": 0.898, "open_interest": 169.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0005, "vega": 0.1724, "theta": -0.0572, "rho": -0.0563, "theo": 3.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T15:59:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DELL270319C00155000", "bid": 178.1, "bid_size": 5.0, "ask": 182.0, "ask_size": 6.0, "iv": 0.9109, "open_interest": 71.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0005, "vega": 0.1888, "theta": -0.0622, "rho": 0.4844, "theo": 179.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.75, "last_trade_time": "2026-11-05T13:43:07", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "DELL270319P00155000", "bid": 3.2, "bid_size": 115.0, "ask": 4.95, "ask_size": 55.0, "iv": 0.8917, "open_interest": 29.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0005, "vega": 0.1898, "theta": -0.0625, "rho": -0.0634, "theo": 4.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-27T13:36:26", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DELL270319C00160000", "bid": 173.5, "bid_size": 5.0, "ask": 177.7, "ask_size": 8.0, "iv": 0.908, "open_interest": 21.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0006, "vega": 0.2063, "theta": -0.0676, "rho": 0.494, "theo": 175.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.48, "last_trade_time": "2026-09-04T10:34:51", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "DELL270319P00160000", "bid": 3.2, "bid_size": 157.0, "ask": 6.45, "ask_size": 149.0, "iv": 0.8968, "open_interest": 81.0, "volume": 10.0, "delta": -0.0507, "gamma": 0.0006, "vega": 0.2069, "theta": -0.0681, "rho": -0.0709, "theo": 4.5435, "change": -1.045, "open": 4.66, "high": 4.66, "low": 4.03, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-06T11:22:42", "percent_change": -20.5911, "prev_day_close": 4.57500004768372}, {"option": "DELL270319C00165000", "bid": 170.1, "bid_size": 5.0, "ask": 173.35, "ask_size": 8.0, "iv": 0.9157, "open_interest": 651.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0006, "vega": 0.2242, "theta": -0.0733, "rho": 0.503, "theo": 170.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.34, "last_trade_time": "2026-11-05T13:40:55", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "DELL270319P00165000", "bid": 4.65, "bid_size": 11.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.8829, "open_interest": 45.0, "volume": 10.0, "delta": -0.0564, "gamma": 0.0006, "vega": 0.2251, "theta": -0.0738, "rho": -0.0788, "theo": 5.1332, "change": -1.095, "open": 5.2, "high": 5.2, "low": 4.58, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T11:22:42", "percent_change": -19.2952, "prev_day_close": 4.97499990463257}, {"option": "DELL270319C00170000", "bid": 164.95, "bid_size": 5.0, "ask": 169.0, "ask_size": 7.0, "iv": 0.889, "open_interest": 51.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0007, "vega": 0.243, "theta": -0.0791, "rho": 0.5113, "theo": 166.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-11-05T11:44:37", "percent_change": 0.0, "prev_day_close": 169.224998474121}, {"option": "DELL270319P00170000", "bid": 5.5, "bid_size": 7.0, "ask": 6.35, "ask_size": 54.0, "iv": 0.8807, "open_interest": 111.0, "volume": 209.0, "delta": -0.0624, "gamma": 0.0007, "vega": 0.2441, "theta": -0.0796, "rho": -0.0875, "theo": 5.7745, "change": -1.725, "open": 4.63, "high": 4.95, "low": 3.68, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T10:13:21", "percent_change": -26.4368, "prev_day_close": 5.65000009536743}, {"option": "DELL270319C00175000", "bid": 161.4, "bid_size": 5.0, "ask": 164.85, "ask_size": 7.0, "iv": 0.9005, "open_interest": 76.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0008, "vega": 0.2623, "theta": -0.085, "rho": 0.5189, "theo": 162.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.27, "last_trade_time": "2026-11-05T13:15:55", "percent_change": 0.0, "prev_day_close": 165.074996948242}, {"option": "DELL270319P00175000", "bid": 5.35, "bid_size": 153.0, "ask": 7.1, "ask_size": 61.0, "iv": 0.861, "open_interest": 111.0, "volume": 128.0, "delta": -0.0689, "gamma": 0.0008, "vega": 0.2634, "theta": -0.0856, "rho": -0.0967, "theo": 6.47, "change": -1.21, "open": 6.0, "high": 6.25, "low": 6.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-06T11:21:58", "percent_change": -16.5753, "prev_day_close": 6.29999995231628}, {"option": "DELL270319C00180000", "bid": 157.25, "bid_size": 5.0, "ask": 160.65, "ask_size": 8.0, "iv": 0.8936, "open_interest": 111.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0008, "vega": 0.2818, "theta": -0.091, "rho": 0.526, "theo": 158.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.99, "last_trade_time": "2026-10-14T11:08:40", "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "DELL270319P00180000", "bid": 6.9, "bid_size": 7.0, "ask": 8.3, "ask_size": 113.0, "iv": 0.8799, "open_interest": 141.0, "volume": 44.0, "delta": -0.0756, "gamma": 0.0008, "vega": 0.2828, "theta": -0.0917, "rho": -0.1063, "theo": 7.2187, "change": -0.6, "open": 6.05, "high": 7.3, "low": 5.75, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T13:37:14", "percent_change": -7.59494, "prev_day_close": 7.09999990463257}, {"option": "DELL270319C00185000", "bid": 153.1, "bid_size": 5.0, "ask": 156.5, "ask_size": 8.0, "iv": 0.8853, "open_interest": 82.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0009, "vega": 0.3015, "theta": -0.0971, "rho": 0.5325, "theo": 154.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 325.0, "last_trade_time": "2026-10-27T12:21:33", "percent_change": 0.0, "prev_day_close": 156.675003051758}, {"option": "DELL270319P00185000", "bid": 7.35, "bid_size": 86.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.8593, "open_interest": 785.0, "volume": 18.0, "delta": -0.0828, "gamma": 0.0009, "vega": 0.3028, "theta": -0.0978, "rho": -0.1163, "theo": 8.0229, "change": -1.0, "open": 8.15, "high": 8.15, "low": 8.05, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T14:23:02", "percent_change": -11.0497, "prev_day_close": 7.875}, {"option": "DELL270319C00190000", "bid": 148.95, "bid_size": 5.0, "ask": 152.35, "ask_size": 7.0, "iv": 0.8774, "open_interest": 50.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.001, "vega": 0.3218, "theta": -0.1032, "rho": 0.5383, "theo": 150.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.43, "last_trade_time": "2026-10-16T15:47:41", "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "DELL270319P00190000", "bid": 7.55, "bid_size": 117.0, "ask": 10.05, "ask_size": 116.0, "iv": 0.8561, "open_interest": 577.0, "volume": 24.0, "delta": -0.0903, "gamma": 0.001, "vega": 0.3233, "theta": -0.104, "rho": -0.1272, "theo": 8.8843, "change": -0.85, "open": 8.2, "high": 9.0, "low": 8.2, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:22:36", "percent_change": -8.62944, "prev_day_close": 8.80000019073486}, {"option": "DELL270319C00195000", "bid": 145.3, "bid_size": 3.0, "ask": 148.3, "ask_size": 6.0, "iv": 0.8769, "open_interest": 106.0, "volume": 0.0, "delta": 0.903, "gamma": 0.001, "vega": 0.3423, "theta": -0.1094, "rho": 0.5434, "theo": 146.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.3, "last_trade_time": "2026-09-02T10:18:33", "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "DELL270319P00195000", "bid": 8.5, "bid_size": 127.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.8431, "open_interest": 91.0, "volume": 6.0, "delta": -0.0981, "gamma": 0.001, "vega": 0.3436, "theta": -0.1102, "rho": -0.1384, "theo": 9.8049, "change": -0.6, "open": 8.0, "high": 9.95, "low": 8.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T14:22:00", "percent_change": -5.68721, "prev_day_close": 9.64999961853027}, {"option": "DELL270319C00200000", "bid": 140.55, "bid_size": 5.0, "ask": 144.5, "ask_size": 11.0, "iv": 0.8746, "open_interest": 165.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0011, "vega": 0.3626, "theta": -0.1155, "rho": 0.5481, "theo": 142.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.9, "last_trade_time": "2026-10-30T09:30:41", "percent_change": 0.0, "prev_day_close": 144.574996948242}, {"option": "DELL270319P00200000", "bid": 9.3, "bid_size": 131.0, "ask": 11.55, "ask_size": 67.0, "iv": 0.8415, "open_interest": 2557.0, "volume": 44.0, "delta": -0.1063, "gamma": 0.0011, "vega": 0.3641, "theta": -0.1164, "rho": -0.15, "theo": 10.783, "change": -1.05, "open": 10.8, "high": 10.86, "low": 10.8, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-06T14:23:02", "percent_change": -8.82353, "prev_day_close": 10.6500000953674}, {"option": "DELL270319C00210000", "bid": 132.4, "bid_size": 5.0, "ask": 136.8, "ask_size": 23.0, "iv": 0.8648, "open_interest": 5138.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0012, "vega": 0.4036, "theta": -0.1277, "rho": 0.5556, "theo": 134.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.21, "last_trade_time": "2026-11-05T10:54:18", "percent_change": 0.0, "prev_day_close": 136.849998474121}, {"option": "DELL270319P00210000", "bid": 11.55, "bid_size": 115.0, "ask": 14.1, "ask_size": 112.0, "iv": 0.8419, "open_interest": 5161.0, "volume": 29.0, "delta": -0.1236, "gamma": 0.0012, "vega": 0.4055, "theta": -0.1288, "rho": -0.1747, "theo": 12.9208, "change": -0.75, "open": 12.87, "high": 13.1, "low": 12.87, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T14:21:20", "percent_change": -5.43478, "prev_day_close": 12.6749997138977}, {"option": "DELL270319C00220000", "bid": 125.15, "bid_size": 5.0, "ask": 129.05, "ask_size": 6.0, "iv": 0.8412, "open_interest": 32.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0014, "vega": 0.4445, "theta": -0.1396, "rho": 0.5605, "theo": 126.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.47, "last_trade_time": "2026-09-03T12:22:44", "percent_change": 0.0, "prev_day_close": 129.374996185303}, {"option": "DELL270319P00220000", "bid": 13.85, "bid_size": 113.0, "ask": 16.05, "ask_size": 40.0, "iv": 0.8293, "open_interest": 1157.0, "volume": 1.0, "delta": -0.1422, "gamma": 0.0014, "vega": 0.4461, "theta": -0.1409, "rho": -0.201, "theo": 15.308, "change": -1.625, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T13:58:34", "percent_change": -9.62963, "prev_day_close": 14.9749999046326}, {"option": "DELL270319C00230000", "bid": 118.0, "bid_size": 5.0, "ask": 121.55, "ask_size": 7.0, "iv": 0.8422, "open_interest": 233.0, "volume": 1.0, "delta": 0.8398, "gamma": 0.0015, "vega": 0.4843, "theta": -0.1511, "rho": 0.5634, "theo": 119.7199, "change": 7.235, "open": 120.71, "high": 120.71, "low": 120.71, "tick": "down", "last_trade_price": 120.71, "last_trade_time": "2026-11-06T14:55:38", "percent_change": 6.37585, "prev_day_close": 121.700000762939}, {"option": "DELL270319P00230000", "bid": 16.5, "bid_size": 99.0, "ask": 19.1, "ask_size": 77.0, "iv": 0.8277, "open_interest": 217.0, "volume": 2.0, "delta": -0.162, "gamma": 0.0015, "vega": 0.4864, "theta": -0.1526, "rho": -0.2291, "theo": 17.949, "change": -3.6, "open": 16.15, "high": 16.2, "low": 16.15, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T09:33:59", "percent_change": -18.1818, "prev_day_close": 17.5500001907349}, {"option": "DELL270319C00240000", "bid": 110.9, "bid_size": 5.0, "ask": 114.75, "ask_size": 6.0, "iv": 0.8301, "open_interest": 39.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0016, "vega": 0.5233, "theta": -0.1621, "rho": 0.5637, "theo": 112.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.9, "last_trade_time": "2026-10-15T12:59:07", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "DELL270319P00240000", "bid": 19.3, "bid_size": 114.0, "ask": 22.2, "ask_size": 97.0, "iv": 0.8223, "open_interest": 377.0, "volume": 19.0, "delta": -0.1829, "gamma": 0.0016, "vega": 0.5252, "theta": -0.1638, "rho": -0.2586, "theo": 20.8542, "change": -3.875, "open": 18.85, "high": 18.9, "low": 17.84, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T10:53:09", "percent_change": -17.0143, "prev_day_close": 20.4000005722046}, {"option": "DELL270319C00250000", "bid": 105.1, "bid_size": 5.0, "ask": 108.15, "ask_size": 6.0, "iv": 0.8278, "open_interest": 48.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0017, "vega": 0.5603, "theta": -0.1724, "rho": 0.5624, "theo": 106.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.12, "last_trade_time": "2026-11-05T10:50:22", "percent_change": 0.0, "prev_day_close": 108.474998474121}, {"option": "DELL270319P00250000", "bid": 23.3, "bid_size": 28.0, "ask": 25.45, "ask_size": 86.0, "iv": 0.8243, "open_interest": 272.0, "volume": 4.0, "delta": -0.2047, "gamma": 0.0018, "vega": 0.5626, "theta": -0.1744, "rho": -0.2894, "theo": 24.0254, "change": -3.25, "open": 21.8, "high": 23.0, "low": 21.8, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:29:55", "percent_change": -12.381, "prev_day_close": 23.4000005722046}, {"option": "DELL270319C00260000", "bid": 98.65, "bid_size": 6.0, "ask": 101.65, "ask_size": 6.0, "iv": 0.8202, "open_interest": 62.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0019, "vega": 0.5957, "theta": -0.1821, "rho": 0.5585, "theo": 99.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.38, "last_trade_time": "2026-10-30T12:46:32", "percent_change": 0.0, "prev_day_close": 102.024997711182}, {"option": "DELL270319P00260000", "bid": 26.2, "bid_size": 73.0, "ask": 28.75, "ask_size": 53.0, "iv": 0.8122, "open_interest": 481.0, "volume": 13.0, "delta": -0.2274, "gamma": 0.0019, "vega": 0.598, "theta": -0.1843, "rho": -0.3222, "theo": 27.4725, "change": -4.025, "open": 23.55, "high": 25.9, "low": 23.55, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-06T11:37:35", "percent_change": -13.4503, "prev_day_close": 26.9500007629395}, {"option": "DELL270319C00270000", "bid": 92.6, "bid_size": 5.0, "ask": 95.75, "ask_size": 13.0, "iv": 0.8164, "open_interest": 42.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.002, "vega": 0.6284, "theta": -0.1909, "rho": 0.5533, "theo": 93.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.21, "last_trade_time": "2026-10-15T10:03:40", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "DELL270319P00270000", "bid": 29.8, "bid_size": 137.0, "ask": 32.5, "ask_size": 79.0, "iv": 0.8058, "open_interest": 357.0, "volume": 14.0, "delta": -0.251, "gamma": 0.002, "vega": 0.6307, "theta": -0.1934, "rho": -0.3542, "theo": 31.1949, "change": -2.75, "open": 28.15, "high": 30.55, "low": 28.15, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-11-06T15:32:30", "percent_change": -8.25826, "prev_day_close": 30.6749992370606}, {"option": "DELL270319C00280000", "bid": 86.75, "bid_size": 6.0, "ask": 89.85, "ask_size": 13.0, "iv": 0.8104, "open_interest": 81.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0021, "vega": 0.6587, "theta": -0.1989, "rho": 0.546, "theo": 87.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-11-05T14:28:47", "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "DELL270319P00280000", "bid": 33.75, "bid_size": 110.0, "ask": 37.1, "ask_size": 103.0, "iv": 0.8046, "open_interest": 192.0, "volume": 24.0, "delta": -0.2751, "gamma": 0.0021, "vega": 0.6613, "theta": -0.2016, "rho": -0.389, "theo": 35.1982, "change": -3.05, "open": 31.83, "high": 35.87, "low": 31.83, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-11-06T15:32:34", "percent_change": -8.13333, "prev_day_close": 34.6499996185303}, {"option": "DELL270319C00290000", "bid": 81.15, "bid_size": 6.0, "ask": 83.6, "ask_size": 6.0, "iv": 0.8001, "open_interest": 41.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0022, "vega": 0.6861, "theta": -0.2059, "rho": 0.537, "theo": 82.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.3, "last_trade_time": "2026-11-04T11:23:11", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "DELL270319P00290000", "bid": 38.15, "bid_size": 89.0, "ask": 40.55, "ask_size": 30.0, "iv": 0.7942, "open_interest": 315.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0022, "vega": 0.6882, "theta": -0.2089, "rho": -0.4226, "theo": 39.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.54, "last_trade_time": "2026-11-05T14:34:14", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "DELL270319C00300000", "bid": 75.85, "bid_size": 21.0, "ask": 78.15, "ask_size": 11.0, "iv": 0.7944, "open_interest": 176.0, "volume": 43.0, "delta": 0.679, "gamma": 0.0023, "vega": 0.7103, "theta": -0.212, "rho": 0.527, "theo": 76.7889, "change": 6.115, "open": 89.2, "high": 91.0, "low": 78.2, "tick": "down", "last_trade_price": 78.29, "last_trade_time": "2026-11-06T15:24:46", "percent_change": 8.47246, "prev_day_close": 79.1500015258789}, {"option": "DELL270319P00300000", "bid": 43.0, "bid_size": 74.0, "ask": 44.9, "ask_size": 15.0, "iv": 0.7899, "open_interest": 664.0, "volume": 219.0, "delta": -0.3251, "gamma": 0.0023, "vega": 0.7124, "theta": -0.2152, "rho": -0.4574, "theo": 44.0593, "change": -4.095, "open": 40.27, "high": 44.05, "low": 39.0, "tick": "down", "last_trade_price": 42.73, "last_trade_time": "2026-11-06T15:18:25", "percent_change": -8.74533, "prev_day_close": 42.9250011444092}, {"option": "DELL270319C00310000", "bid": 70.75, "bid_size": 6.0, "ask": 73.05, "ask_size": 8.0, "iv": 0.7891, "open_interest": 22.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0024, "vega": 0.7316, "theta": -0.2172, "rho": 0.5151, "theo": 71.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-11-05T15:59:58", "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "DELL270319P00310000", "bid": 47.5, "bid_size": 56.0, "ask": 49.8, "ask_size": 15.0, "iv": 0.7837, "open_interest": 306.0, "volume": 1.0, "delta": -0.3504, "gamma": 0.0024, "vega": 0.7332, "theta": -0.2206, "rho": -0.4931, "theo": 48.8914, "change": -2.15, "open": 49.7, "high": 49.7, "low": 49.7, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-11-06T13:26:45", "percent_change": -4.14657, "prev_day_close": 47.8999996185303}, {"option": "DELL270319C00320000", "bid": 65.95, "bid_size": 32.0, "ask": 68.85, "ask_size": 39.0, "iv": 0.7885, "open_interest": 55.0, "volume": 6.0, "delta": 0.6288, "gamma": 0.0024, "vega": 0.7494, "theta": -0.2213, "rho": 0.5025, "theo": 66.9788, "change": 6.425, "open": 73.67, "high": 73.67, "low": 69.15, "tick": "down", "last_trade_price": 69.15, "last_trade_time": "2026-11-06T10:37:10", "percent_change": 10.2431, "prev_day_close": 68.9000015258789}, {"option": "DELL270319P00320000", "bid": 52.6, "bid_size": 93.0, "ask": 55.45, "ask_size": 66.0, "iv": 0.7831, "open_interest": 1318.0, "volume": 5.0, "delta": -0.3759, "gamma": 0.0025, "vega": 0.7506, "theta": -0.2251, "rho": -0.5267, "theo": 54.0072, "change": -4.0, "open": 46.8, "high": 53.15, "low": 46.3, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-11-06T15:50:11", "percent_change": -6.99913, "prev_day_close": 53.0}, {"option": "DELL270319C00330000", "bid": 61.3, "bid_size": 75.0, "ask": 63.8, "ask_size": 22.0, "iv": 0.78, "open_interest": 30.0, "volume": 9.0, "delta": 0.6037, "gamma": 0.0025, "vega": 0.7639, "theta": -0.2245, "rho": 0.489, "theo": 62.4704, "change": 6.435, "open": 75.17, "high": 75.17, "low": 62.0, "tick": "up", "last_trade_price": 64.66, "last_trade_time": "2026-11-06T15:13:24", "percent_change": 11.052, "prev_day_close": 64.0750007629394}, {"option": "DELL270319P00330000", "bid": 58.0, "bid_size": 70.0, "ask": 60.05, "ask_size": 8.0, "iv": 0.7742, "open_interest": 187.0, "volume": 27.0, "delta": -0.4015, "gamma": 0.0025, "vega": 0.7647, "theta": -0.2286, "rho": -0.5612, "theo": 59.3918, "change": -3.75, "open": 56.6, "high": 60.32, "low": 56.6, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-06T14:17:09", "percent_change": -5.9761, "prev_day_close": 58.0749988555908}, {"option": "DELL270319C00340000", "bid": 57.0, "bid_size": 67.0, "ask": 60.3, "ask_size": 48.0, "iv": 0.7809, "open_interest": 40.0, "volume": 5.0, "delta": 0.5787, "gamma": 0.0025, "vega": 0.7752, "theta": -0.2268, "rho": 0.4741, "theo": 58.2205, "change": 6.505, "open": 69.85, "high": 70.95, "low": 60.28, "tick": "down", "last_trade_price": 60.28, "last_trade_time": "2026-11-06T15:18:11", "percent_change": 12.0967, "prev_day_close": 59.9000015258789}, {"option": "DELL270319P00340000", "bid": 63.6, "bid_size": 53.0, "ask": 66.55, "ask_size": 34.0, "iv": 0.7758, "open_interest": 118.0, "volume": 11.0, "delta": -0.427, "gamma": 0.0026, "vega": 0.7754, "theta": -0.2311, "rho": -0.594, "theo": 65.0402, "change": -6.925, "open": 56.95, "high": 62.45, "low": 56.95, "tick": "down", "last_trade_price": 61.55, "last_trade_time": "2026-11-06T11:52:48", "percent_change": -10.1132, "prev_day_close": 63.8499984741211}, {"option": "DELL270319C00350000", "bid": 53.45, "bid_size": 14.0, "ask": 56.3, "ask_size": 104.0, "iv": 0.7804, "open_interest": 165.0, "volume": 7.0, "delta": 0.5539, "gamma": 0.0026, "vega": 0.7833, "theta": -0.2281, "rho": 0.4593, "theo": 54.2202, "change": 6.35, "open": 59.85, "high": 60.0, "low": 56.7, "tick": "no_change", "last_trade_price": 56.7, "last_trade_time": "2026-11-06T15:23:50", "percent_change": 12.6117, "prev_day_close": 55.4749984741211}, {"option": "DELL270319P00350000", "bid": 69.45, "bid_size": 71.0, "ask": 72.2, "ask_size": 18.0, "iv": 0.7705, "open_interest": 1933.0, "volume": 79.0, "delta": -0.4524, "gamma": 0.0026, "vega": 0.7827, "theta": -0.2328, "rho": -0.6269, "theo": 70.9414, "change": -4.325, "open": 64.0, "high": 73.2, "low": 64.0, "tick": "down", "last_trade_price": 70.35, "last_trade_time": "2026-11-06T13:08:25", "percent_change": -5.79176, "prev_day_close": 69.5250015258789}, {"option": "DELL270319C00360000", "bid": 49.35, "bid_size": 65.0, "ask": 52.4, "ask_size": 67.0, "iv": 0.7742, "open_interest": 27.0, "volume": 4.0, "delta": 0.5294, "gamma": 0.0026, "vega": 0.7882, "theta": -0.2286, "rho": 0.4437, "theo": 50.4586, "change": 3.025, "open": 60.0, "high": 60.0, "low": 49.9, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-11-06T13:06:25", "percent_change": 6.45333, "prev_day_close": 52.375}, {"option": "DELL270319P00360000", "bid": 75.5, "bid_size": 65.0, "ask": 78.25, "ask_size": 11.0, "iv": 0.7658, "open_interest": 226.0, "volume": 50.0, "delta": -0.4774, "gamma": 0.0027, "vega": 0.7866, "theta": -0.2336, "rho": -0.6582, "theo": 77.0892, "change": -3.945, "open": 77.84, "high": 79.25, "low": 77.08, "tick": "no_change", "last_trade_price": 77.08, "last_trade_time": "2026-11-06T12:57:35", "percent_change": -4.86887, "prev_day_close": 75.6000022888184}, {"option": "DELL270319C00370000", "bid": 46.25, "bid_size": 14.0, "ask": 48.05, "ask_size": 7.0, "iv": 0.7687, "open_interest": 20.0, "volume": 2.0, "delta": 0.5054, "gamma": 0.0026, "vega": 0.7901, "theta": -0.2282, "rho": 0.4275, "theo": 46.9305, "change": 5.265, "open": 47.35, "high": 48.49, "low": 47.35, "tick": "up", "last_trade_price": 48.49, "last_trade_time": "2026-11-06T15:13:24", "percent_change": 12.1805, "prev_day_close": 48.6750011444092}, {"option": "DELL270319P00370000", "bid": 81.85, "bid_size": 44.0, "ask": 84.65, "ask_size": 8.0, "iv": 0.7631, "open_interest": 264.0, "volume": 2.0, "delta": -0.5021, "gamma": 0.0027, "vega": 0.7877, "theta": -0.2336, "rho": -0.6889, "theo": 83.475, "change": -11.51, "open": 76.14, "high": 76.14, "low": 76.14, "tick": "down", "last_trade_price": 76.14, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -13.1318, "prev_day_close": 81.8499984741211}, {"option": "DELL270319C00380000", "bid": 42.45, "bid_size": 84.0, "ask": 45.5, "ask_size": 74.0, "iv": 0.7677, "open_interest": 49.0, "volume": 5.0, "delta": 0.4818, "gamma": 0.0026, "vega": 0.7893, "theta": -0.2271, "rho": 0.4116, "theo": 43.6248, "change": 1.925, "open": 53.12, "high": 53.12, "low": 42.6, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-06T12:52:29", "percent_change": 4.73263, "prev_day_close": 45.2749996185303}, {"option": "DELL270319P00380000", "bid": 88.45, "bid_size": 75.0, "ask": 91.6, "ask_size": 19.0, "iv": 0.7624, "open_interest": 481.0, "volume": 184.0, "delta": -0.5263, "gamma": 0.0027, "vega": 0.7858, "theta": -0.2328, "rho": -0.7156, "theo": 90.0875, "change": -5.99, "open": 87.85, "high": 91.1, "low": 87.85, "tick": "no_change", "last_trade_price": 88.41, "last_trade_time": "2026-11-06T15:48:28", "percent_change": -6.34534, "prev_day_close": 88.4749984741211}, {"option": "DELL270319C00390000", "bid": 39.55, "bid_size": 58.0, "ask": 42.35, "ask_size": 68.0, "iv": 0.766, "open_interest": 110.0, "volume": 2.0, "delta": 0.4587, "gamma": 0.0026, "vega": 0.7859, "theta": -0.2252, "rho": 0.3954, "theo": 40.5296, "change": 1.875, "open": 45.5, "high": 45.5, "low": 39.55, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-11-06T12:52:29", "percent_change": 4.97678, "prev_day_close": 41.7999992370606}, {"option": "DELL270319P00390000", "bid": 95.25, "bid_size": 44.0, "ask": 98.3, "ask_size": 12.0, "iv": 0.7588, "open_interest": 261.0, "volume": 6.0, "delta": -0.55, "gamma": 0.0027, "vega": 0.7804, "theta": -0.2314, "rho": -0.7417, "theo": 96.9195, "change": -4.25, "open": 92.01, "high": 97.15, "low": 92.01, "tick": "up", "last_trade_price": 97.15, "last_trade_time": "2026-11-06T12:47:43", "percent_change": -4.19132, "prev_day_close": 95.1499977111816}, {"option": "DELL270319C00400000", "bid": 36.65, "bid_size": 69.0, "ask": 39.45, "ask_size": 67.0, "iv": 0.7636, "open_interest": 661.0, "volume": 74.0, "delta": 0.4363, "gamma": 0.0026, "vega": 0.7797, "theta": -0.2228, "rho": 0.3787, "theo": 37.6385, "change": 2.845, "open": 42.5, "high": 46.0, "low": 37.12, "tick": "no_change", "last_trade_price": 37.12, "last_trade_time": "2026-11-06T14:39:04", "percent_change": 8.30051, "prev_day_close": 38.5250015258789}, {"option": "DELL270319P00400000", "bid": 102.3, "bid_size": 54.0, "ask": 105.4, "ask_size": 11.0, "iv": 0.7569, "open_interest": 1410.0, "volume": 23.0, "delta": -0.5731, "gamma": 0.0027, "vega": 0.7734, "theta": -0.2294, "rho": -0.7692, "theo": 103.9605, "change": -5.37, "open": 91.95, "high": 105.13, "low": 91.95, "tick": "down", "last_trade_price": 103.28, "last_trade_time": "2026-11-06T14:29:23", "percent_change": -4.94248, "prev_day_close": 102.049999237061}, {"option": "DELL270319C00410000", "bid": 34.35, "bid_size": 6.0, "ask": 36.75, "ask_size": 51.0, "iv": 0.764, "open_interest": 503.0, "volume": 10.0, "delta": 0.4145, "gamma": 0.0026, "vega": 0.7716, "theta": -0.2197, "rho": 0.3627, "theo": 34.9407, "change": 6.9, "open": 38.6, "high": 38.6, "low": 38.6, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-11-06T09:35:01", "percent_change": 21.7666, "prev_day_close": 35.875}, {"option": "DELL270319P00410000", "bid": 109.5, "bid_size": 28.0, "ask": 112.4, "ask_size": 6.0, "iv": 0.7529, "open_interest": 651.0, "volume": 21.0, "delta": -0.5956, "gamma": 0.0027, "vega": 0.7635, "theta": -0.2267, "rho": -0.7908, "theo": 111.1991, "change": -8.95, "open": 108.6, "high": 109.18, "low": 106.55, "tick": "up", "last_trade_price": 107.15, "last_trade_time": "2026-11-06T11:38:08", "percent_change": -7.70887, "prev_day_close": 109.474998474121}, {"option": "DELL270319C00420000", "bid": 31.55, "bid_size": 48.0, "ask": 33.55, "ask_size": 40.0, "iv": 0.7558, "open_interest": 132.0, "volume": 22.0, "delta": 0.3934, "gamma": 0.0026, "vega": 0.7615, "theta": -0.2161, "rho": 0.3469, "theo": 32.4237, "change": 2.81, "open": 36.59, "high": 36.59, "low": 31.5, "tick": "up", "last_trade_price": 32.76, "last_trade_time": "2026-11-06T13:36:24", "percent_change": 9.3823, "prev_day_close": 33.4499988555908}, {"option": "DELL270319P00420000", "bid": 117.0, "bid_size": 10.0, "ask": 120.15, "ask_size": 7.0, "iv": 0.7534, "open_interest": 257.0, "volume": 11.0, "delta": -0.6175, "gamma": 0.0026, "vega": 0.7513, "theta": -0.2236, "rho": -0.8078, "theo": 118.6284, "change": -5.825, "open": 113.04, "high": 117.9, "low": 113.04, "tick": "up", "last_trade_price": 117.9, "last_trade_time": "2026-11-06T14:10:04", "percent_change": -4.70802, "prev_day_close": 116.75}, {"option": "DELL270319C00430000", "bid": 29.1, "bid_size": 87.0, "ask": 31.75, "ask_size": 78.0, "iv": 0.7569, "open_interest": 408.0, "volume": 7.0, "delta": 0.373, "gamma": 0.0025, "vega": 0.7492, "theta": -0.212, "rho": 0.3309, "theo": 30.0803, "change": 2.675, "open": 34.15, "high": 34.15, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-06T14:10:21", "percent_change": 9.75388, "prev_day_close": 31.3249998092651}, {"option": "DELL270319P00430000", "bid": 124.6, "bid_size": 9.0, "ask": 127.9, "ask_size": 7.0, "iv": 0.7524, "open_interest": 146.0, "volume": 17.0, "delta": -0.6387, "gamma": 0.0026, "vega": 0.7377, "theta": -0.2202, "rho": -0.8317, "theo": 126.2379, "change": -9.975, "open": 116.07, "high": 121.55, "low": 116.07, "tick": "up", "last_trade_price": 121.55, "last_trade_time": "2026-11-06T12:01:32", "percent_change": -7.58411, "prev_day_close": 124.375}, {"option": "DELL270319C00440000", "bid": 26.95, "bid_size": 65.0, "ask": 29.65, "ask_size": 55.0, "iv": 0.756, "open_interest": 101.0, "volume": 4.0, "delta": 0.3534, "gamma": 0.0025, "vega": 0.7356, "theta": -0.2076, "rho": 0.3154, "theo": 27.9015, "change": 4.225, "open": 33.88, "high": 33.88, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-06T12:09:18", "percent_change": 16.8495, "prev_day_close": 28.5250005722046}, {"option": "DELL270319P00440000", "bid": 132.4, "bid_size": 6.0, "ask": 135.7, "ask_size": 6.0, "iv": 0.751, "open_interest": 343.0, "volume": 5.0, "delta": -0.6591, "gamma": 0.0026, "vega": 0.7212, "theta": -0.2162, "rho": -0.8463, "theo": 134.0146, "change": -9.475, "open": 123.77, "high": 130.0, "low": 123.77, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-11-06T11:48:20", "percent_change": -6.79333, "prev_day_close": 132.299995422363}, {"option": "DELL270319C00450000", "bid": 24.5, "bid_size": 104.0, "ask": 27.65, "ask_size": 112.0, "iv": 0.7518, "open_interest": 746.0, "volume": 183.0, "delta": 0.3346, "gamma": 0.0024, "vega": 0.7208, "theta": -0.2028, "rho": 0.3006, "theo": 25.8754, "change": 3.395, "open": 28.75, "high": 31.74, "low": 25.59, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-11-06T15:48:28", "percent_change": 14.5865, "prev_day_close": 26.5999994277954}, {"option": "DELL270319P00450000", "bid": 140.4, "bid_size": 6.0, "ask": 143.35, "ask_size": 6.0, "iv": 0.7478, "open_interest": 473.0, "volume": 24.0, "delta": -0.6788, "gamma": 0.0026, "vega": 0.7032, "theta": -0.212, "rho": -0.8533, "theo": 141.9548, "change": -7.47, "open": 131.05, "high": 141.27, "low": 131.05, "tick": "down", "last_trade_price": 140.18, "last_trade_time": "2026-11-06T15:44:08", "percent_change": -5.05926, "prev_day_close": 140.099998474121}, {"option": "DELL270319C00460000", "bid": 23.1, "bid_size": 44.0, "ask": 24.95, "ask_size": 40.0, "iv": 0.748, "open_interest": 160.0, "volume": 1.0, "delta": 0.3165, "gamma": 0.0024, "vega": 0.7046, "theta": -0.1977, "rho": 0.2859, "theo": 23.993, "change": 4.45, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T09:33:00", "percent_change": 20.6497, "prev_day_close": 24.9750003814697}, {"option": "DELL270319P00460000", "bid": 148.5, "bid_size": 5.0, "ask": 151.6, "ask_size": 6.0, "iv": 0.7476, "open_interest": 169.0, "volume": 3.0, "delta": -0.6979, "gamma": 0.0025, "vega": 0.6844, "theta": -0.2076, "rho": -0.8679, "theo": 150.0483, "change": -16.43, "open": 139.47, "high": 139.47, "low": 139.47, "tick": "down", "last_trade_price": 139.47, "last_trade_time": "2026-11-06T09:31:54", "percent_change": -10.5388, "prev_day_close": 148.125}, {"option": "DELL270319C00470000", "bid": 20.95, "bid_size": 112.0, "ask": 23.15, "ask_size": 7.0, "iv": 0.7434, "open_interest": 194.0, "volume": 1.0, "delta": 0.2993, "gamma": 0.0023, "vega": 0.687, "theta": -0.1924, "rho": 0.2714, "theo": 22.2477, "change": 2.21, "open": 22.11, "high": 22.11, "low": 22.11, "tick": "up", "last_trade_price": 22.11, "last_trade_time": "2026-11-06T14:24:08", "percent_change": 11.1055, "prev_day_close": 22.9000005722046}, {"option": "DELL270319P00470000", "bid": 156.75, "bid_size": 6.0, "ask": 159.8, "ask_size": 6.0, "iv": 0.7462, "open_interest": 198.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0025, "vega": 0.6651, "theta": -0.203, "rho": -0.8759, "theo": 158.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.39, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "DELL270319C00480000", "bid": 19.5, "bid_size": 72.0, "ask": 22.3, "ask_size": 59.0, "iv": 0.7493, "open_interest": 72.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0023, "vega": 0.669, "theta": -0.1869, "rho": 0.2577, "theo": 20.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-11-05T14:26:16", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "DELL270319P00480000", "bid": 165.8, "bid_size": 5.0, "ask": 168.3, "ask_size": 5.0, "iv": 0.7509, "open_interest": 316.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0024, "vega": 0.6429, "theta": -0.1981, "rho": -0.8796, "theo": 166.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.15, "last_trade_time": "2026-11-04T14:09:02", "percent_change": 0.0, "prev_day_close": 164.625}, {"option": "DELL270319C00490000", "bid": 17.9, "bid_size": 112.0, "ask": 20.8, "ask_size": 101.0, "iv": 0.7474, "open_interest": 704.0, "volume": 5.0, "delta": 0.267, "gamma": 0.0022, "vega": 0.6508, "theta": -0.1814, "rho": 0.2448, "theo": 19.1293, "change": 1.68, "open": 23.38, "high": 23.38, "low": 18.88, "tick": "down", "last_trade_price": 18.88, "last_trade_time": "2026-11-06T14:24:08", "percent_change": 9.76744, "prev_day_close": 19.6750001907349}, {"option": "DELL270319P00490000", "bid": 173.6, "bid_size": 5.0, "ask": 176.8, "ask_size": 5.0, "iv": 0.7445, "open_interest": 243.0, "volume": 6.0, "delta": -0.7504, "gamma": 0.0024, "vega": 0.6196, "theta": -0.1933, "rho": -0.8729, "theo": 175.1462, "change": -9.2, "open": 177.1, "high": 177.1, "low": 172.5, "tick": "no_change", "last_trade_price": 172.5, "last_trade_time": "2026-11-06T15:14:39", "percent_change": -5.06329, "prev_day_close": 173.150001525879}, {"option": "DELL270319C00500000", "bid": 16.9, "bid_size": 57.0, "ask": 19.0, "ask_size": 92.0, "iv": 0.7464, "open_interest": 4168.0, "volume": 248.0, "delta": 0.2521, "gamma": 0.0022, "vega": 0.6315, "theta": -0.1757, "rho": 0.2319, "theo": 17.7397, "change": 3.04, "open": 19.05, "high": 21.65, "low": 16.87, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-11-06T15:24:46", "percent_change": 19.2405, "prev_day_close": 18.3249998092651}, {"option": "DELL270319P00500000", "bid": 182.25, "bid_size": 5.0, "ask": 185.4, "ask_size": 6.0, "iv": 0.7436, "open_interest": 1294.0, "volume": 2.0, "delta": -0.7666, "gamma": 0.0023, "vega": 0.5983, "theta": -0.1883, "rho": -0.8837, "theo": 183.792, "change": -6.575, "open": 174.75, "high": 183.75, "low": 174.75, "tick": "up", "last_trade_price": 183.75, "last_trade_time": "2026-11-06T15:52:53", "percent_change": -3.45462, "prev_day_close": 181.700004577637}, {"option": "DELL270319C00510000", "bid": 15.25, "bid_size": 54.0, "ask": 18.15, "ask_size": 61.0, "iv": 0.7464, "open_interest": 156.0, "volume": 1.0, "delta": 0.2378, "gamma": 0.0021, "vega": 0.6116, "theta": -0.1699, "rho": 0.2194, "theo": 16.4448, "change": 0.85, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T13:17:38", "percent_change": 5.68562, "prev_day_close": 16.8999996185303}, {"option": "DELL270319P00510000", "bid": 191.0, "bid_size": 5.0, "ask": 194.15, "ask_size": 5.0, "iv": 0.7433, "open_interest": 458.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0023, "vega": 0.5758, "theta": -0.1834, "rho": -0.8801, "theo": 192.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 183.44, "last_trade_time": "2026-11-05T09:47:50", "percent_change": 0.0, "prev_day_close": 190.449996948242}, {"option": "DELL270319C00520000", "bid": 14.05, "bid_size": 82.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.7374, "open_interest": 256.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.002, "vega": 0.5923, "theta": -0.1642, "rho": 0.208, "theo": 15.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.23, "last_trade_time": "2026-11-05T15:56:35", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "DELL270319P00520000", "bid": 199.9, "bid_size": 5.0, "ask": 203.05, "ask_size": 5.0, "iv": 0.744, "open_interest": 71.0, "volume": 8.0, "delta": -0.7966, "gamma": 0.0022, "vega": 0.5499, "theta": -0.1784, "rho": -0.8618, "theo": 201.3424, "change": -12.425, "open": 192.25, "high": 195.85, "low": 192.2, "tick": "up", "last_trade_price": 195.85, "last_trade_time": "2026-11-06T11:38:22", "percent_change": -5.96567, "prev_day_close": 199.275001525879}, {"option": "DELL270319C00530000", "bid": 12.95, "bid_size": 83.0, "ask": 15.85, "ask_size": 82.0, "iv": 0.745, "open_interest": 107.0, "volume": 9.0, "delta": 0.2116, "gamma": 0.002, "vega": 0.5729, "theta": -0.1585, "rho": 0.1969, "theo": 14.1645, "change": 1.3, "open": 16.53, "high": 16.53, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T14:55:49", "percent_change": 10.1563, "prev_day_close": 14.5249996185303}, {"option": "DELL270319P00530000", "bid": 208.85, "bid_size": 5.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.7438, "open_interest": 93.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0021, "vega": 0.5242, "theta": -0.1734, "rho": -0.8457, "theo": 210.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.33, "last_trade_time": "2026-11-05T10:34:41", "percent_change": 0.0, "prev_day_close": 208.224998474121}, {"option": "DELL270319C00540000", "bid": 11.85, "bid_size": 122.0, "ask": 14.85, "ask_size": 89.0, "iv": 0.7441, "open_interest": 164.0, "volume": 2.0, "delta": 0.1995, "gamma": 0.0019, "vega": 0.5531, "theta": -0.1528, "rho": 0.1862, "theo": 13.1464, "change": 1.25, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T12:04:12", "percent_change": 10.6838, "prev_day_close": 13.4499998092651}, {"option": "DELL270319P00540000", "bid": 217.45, "bid_size": 5.0, "ask": 221.3, "ask_size": 5.0, "iv": 0.742, "open_interest": 88.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0021, "vega": 0.5018, "theta": -0.1685, "rho": -0.8498, "theo": 219.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.49, "last_trade_time": "2026-11-03T10:24:07", "percent_change": 0.0, "prev_day_close": 217.324996948242}, {"option": "DELL270319C00550000", "bid": 10.8, "bid_size": 85.0, "ask": 12.9, "ask_size": 26.0, "iv": 0.7332, "open_interest": 247.0, "volume": 1.0, "delta": 0.188, "gamma": 0.0018, "vega": 0.5332, "theta": -0.1472, "rho": 0.1759, "theo": 12.206, "change": 2.33, "open": 13.13, "high": 13.13, "low": 13.13, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-06T11:34:25", "percent_change": 21.5741, "prev_day_close": 12.4250001907349}, {"option": "DELL270319P00550000", "bid": 226.6, "bid_size": 5.0, "ask": 230.4, "ask_size": 5.0, "iv": 0.7423, "open_interest": 71.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.002, "vega": 0.4788, "theta": -0.1637, "rho": -0.837, "theo": 228.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.0, "last_trade_time": "2026-11-05T11:31:30", "percent_change": 0.0, "prev_day_close": 226.449996948242}, {"option": "DELL270319C00560000", "bid": 10.15, "bid_size": 93.0, "ask": 12.65, "ask_size": 72.0, "iv": 0.7409, "open_interest": 121.0, "volume": 1.0, "delta": 0.1772, "gamma": 0.0018, "vega": 0.5139, "theta": -0.1416, "rho": 0.1663, "theo": 11.337, "change": 1.875, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T11:01:11", "percent_change": 18.8917, "prev_day_close": 11.5499997138977}, {"option": "DELL270319P00560000", "bid": 235.75, "bid_size": 5.0, "ask": 239.55, "ask_size": 5.0, "iv": 0.7414, "open_interest": 146.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.002, "vega": 0.4514, "theta": -0.1589, "rho": -0.8084, "theo": 237.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.6, "last_trade_time": "2026-10-27T12:43:25", "percent_change": 0.0, "prev_day_close": 235.600006103516}, {"option": "DELL270319C00570000", "bid": 9.7, "bid_size": 16.0, "ask": 12.05, "ask_size": 72.0, "iv": 0.7463, "open_interest": 490.0, "volume": 1.0, "delta": 0.167, "gamma": 0.0017, "vega": 0.4951, "theta": -0.1362, "rho": 0.1573, "theo": 10.5331, "change": 1.24, "open": 10.64, "high": 10.64, "low": 10.64, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-06T14:24:46", "percent_change": 13.1915, "prev_day_close": 11.0}, {"option": "DELL270319P00570000", "bid": 245.0, "bid_size": 5.0, "ask": 248.8, "ask_size": 5.0, "iv": 0.7411, "open_interest": 61.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0019, "vega": 0.4234, "theta": -0.1539, "rho": -0.7783, "theo": 246.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.36, "last_trade_time": "2026-11-05T10:08:09", "percent_change": 0.0, "prev_day_close": 244.925003051758}, {"option": "DELL270319C00580000", "bid": 8.5, "bid_size": 95.0, "ask": 11.25, "ask_size": 81.0, "iv": 0.741, "open_interest": 251.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0016, "vega": 0.4764, "theta": -0.1309, "rho": 0.1486, "theo": 9.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-05T14:35:14", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DELL270319P00580000", "bid": 254.4, "bid_size": 5.0, "ask": 258.0, "ask_size": 5.0, "iv": 0.7403, "open_interest": 185.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0019, "vega": 0.4012, "theta": -0.1492, "rho": -0.7642, "theo": 256.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.29, "last_trade_time": "2026-10-30T15:26:54", "percent_change": 0.0, "prev_day_close": 254.224990844727}, {"option": "DELL270319C00590000", "bid": 8.6, "bid_size": 7.0, "ask": 10.4, "ask_size": 141.0, "iv": 0.7478, "open_interest": 302.0, "volume": 4.0, "delta": 0.1483, "gamma": 0.0016, "vega": 0.4577, "theta": -0.1257, "rho": 0.1403, "theo": 9.1027, "change": 0.975, "open": 9.0, "high": 9.0, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T15:56:51", "percent_change": 12.2257, "prev_day_close": 9.25}, {"option": "DELL270319P00590000", "bid": 263.65, "bid_size": 5.0, "ask": 267.45, "ask_size": 5.0, "iv": 0.7386, "open_interest": 126.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0018, "vega": 0.379, "theta": -0.1457, "rho": -0.7456, "theo": 265.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.35, "last_trade_time": "2026-10-23T10:00:35", "percent_change": 0.0, "prev_day_close": 263.449996948242}, {"option": "DELL270319C00600000", "bid": 7.5, "bid_size": 121.0, "ask": 9.9, "ask_size": 120.0, "iv": 0.7443, "open_interest": 1449.0, "volume": 8.0, "delta": 0.1398, "gamma": 0.0015, "vega": 0.4396, "theta": -0.1206, "rho": 0.1324, "theo": 8.4682, "change": 0.855, "open": 10.1, "high": 10.1, "low": 7.93, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-06T14:35:58", "percent_change": 11.5932, "prev_day_close": 8.625}, {"option": "DELL270319P00600000", "bid": 273.25, "bid_size": 5.0, "ask": 276.95, "ask_size": 5.0, "iv": 0.7423, "open_interest": 298.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0018, "vega": 0.3545, "theta": -0.1422, "rho": -0.7122, "theo": 274.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.74, "last_trade_time": "2026-10-30T14:07:53", "percent_change": 0.0, "prev_day_close": 273.074996948242}, {"option": "DELL270319C00610000", "bid": 7.2, "bid_size": 35.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.7359, "open_interest": 109.0, "volume": 10.0, "delta": 0.1318, "gamma": 0.0014, "vega": 0.4223, "theta": -0.1157, "rho": 0.1252, "theo": 7.8815, "change": 2.125, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T09:36:42", "percent_change": 30.9091, "prev_day_close": 8.07499980926514}, {"option": "DELL270319P00610000", "bid": 283.0, "bid_size": 5.0, "ask": 286.4, "ask_size": 5.0, "iv": 0.7448, "open_interest": 74.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0017, "vega": 0.3291, "theta": -0.1381, "rho": -0.6769, "theo": 284.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.05, "last_trade_time": "2026-10-21T09:44:51", "percent_change": 0.0, "prev_day_close": 282.424987792969}, {"option": "DELL270319C00620000", "bid": 6.75, "bid_size": 9.0, "ask": 8.85, "ask_size": 107.0, "iv": 0.7505, "open_interest": 180.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0014, "vega": 0.4056, "theta": -0.111, "rho": 0.1183, "theo": 7.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-11-05T11:47:38", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "DELL270319P00620000", "bid": 292.55, "bid_size": 5.0, "ask": 296.0, "ask_size": 6.0, "iv": 0.7418, "open_interest": 183.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0017, "vega": 0.301, "theta": -0.1343, "rho": -0.6223, "theo": 294.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.6, "last_trade_time": "2026-10-15T15:32:16", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "DELL270319C00630000", "bid": 6.35, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.7377, "open_interest": 220.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0013, "vega": 0.3891, "theta": -0.1064, "rho": 0.1117, "theo": 6.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-05T15:15:56", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "DELL270319P00630000", "bid": 301.9, "bid_size": 2.0, "ask": 306.0, "ask_size": 2.0, "iv": 0.7419, "open_interest": 52.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0016, "vega": 0.2806, "theta": -0.1312, "rho": -0.5858, "theo": 303.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.7, "last_trade_time": "2026-11-04T10:04:01", "percent_change": 0.0, "prev_day_close": 301.449996948242}, {"option": "DELL270319C00640000", "bid": 5.95, "bid_size": 5.0, "ask": 7.7, "ask_size": 115.0, "iv": 0.7516, "open_interest": 379.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0013, "vega": 0.3728, "theta": -0.102, "rho": 0.1054, "theo": 6.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-30T14:45:38", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DELL270319P00640000", "bid": 311.7, "bid_size": 5.0, "ask": 315.55, "ask_size": 9.0, "iv": 0.7404, "open_interest": 27.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0016, "vega": 0.2554, "theta": -0.1277, "rho": -0.5572, "theo": 313.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-08T12:21:51", "percent_change": 0.0, "prev_day_close": 311.275009155273}, {"option": "DELL270319C00650000", "bid": 5.35, "bid_size": 22.0, "ask": 7.2, "ask_size": 93.0, "iv": 0.7491, "open_interest": 120.0, "volume": 21.0, "delta": 0.1041, "gamma": 0.0012, "vega": 0.3572, "theta": -0.0977, "rho": 0.0995, "theo": 5.9415, "change": 0.075, "open": 5.8, "high": 5.8, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T13:13:15", "percent_change": 1.4218, "prev_day_close": 5.95000004768372}, {"option": "DELL270319P00650000", "bid": 321.3, "bid_size": 5.0, "ask": 324.8, "ask_size": 5.0, "iv": 0.7422, "open_interest": 172.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0015, "vega": 0.2331, "theta": -0.1246, "rho": -0.5174, "theo": 322.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-10-06T13:21:29", "percent_change": 0.0, "prev_day_close": 320.724990844727}, {"option": "DELL270319C00660000", "bid": 4.3, "bid_size": 145.0, "ask": 6.85, "ask_size": 106.0, "iv": 0.741, "open_interest": 178.0, "volume": 8.0, "delta": 0.0982, "gamma": 0.0012, "vega": 0.3424, "theta": -0.0935, "rho": 0.0941, "theo": 5.5437, "change": 0.55, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:37:46", "percent_change": 11.3402, "prev_day_close": 5.34999990463257}, {"option": "DELL270319P00660000", "bid": 331.05, "bid_size": 5.0, "ask": 334.45, "ask_size": 5.0, "iv": 0.7351, "open_interest": 6.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0015, "vega": 0.2106, "theta": -0.1225, "rho": -0.4871, "theo": 332.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.4, "last_trade_time": "2026-09-18T12:01:31", "percent_change": 0.0, "prev_day_close": 330.524993896484}, {"option": "DELL270319C00670000", "bid": 4.05, "bid_size": 144.0, "ask": 5.55, "ask_size": 32.0, "iv": 0.7286, "open_interest": 77.0, "volume": 1.0, "delta": 0.0926, "gamma": 0.0011, "vega": 0.3283, "theta": -0.0896, "rho": 0.089, "theo": 5.1749, "change": 0.475, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T14:35:58", "percent_change": 10.6145, "prev_day_close": 5.19999980926514}, {"option": "DELL270319P00670000", "bid": 340.65, "bid_size": 5.0, "ask": 344.2, "ask_size": 5.0, "iv": 0.7366, "open_interest": 7.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0014, "vega": 0.1872, "theta": -0.119, "rho": -0.4085, "theo": 342.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-10-02T10:18:49", "percent_change": 0.0, "prev_day_close": 340.25}, {"option": "DELL270319C00680000", "bid": 4.25, "bid_size": 30.0, "ask": 6.1, "ask_size": 114.0, "iv": 0.7516, "open_interest": 640.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0011, "vega": 0.3145, "theta": -0.0858, "rho": 0.0841, "theo": 4.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T10:36:29", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "DELL270319P00680000", "bid": 350.55, "bid_size": 5.0, "ask": 354.35, "ask_size": 11.0, "iv": 0.7264, "open_interest": 2.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0013, "vega": 0.1588, "theta": -0.1161, "rho": -0.3689, "theo": 352.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.83, "last_trade_time": "2026-09-30T09:53:40", "percent_change": 0.0, "prev_day_close": 349.949996948242}, {"option": "DELL270319C00690000", "bid": 3.7, "bid_size": 76.0, "ask": 5.25, "ask_size": 76.0, "iv": 0.7398, "open_interest": 106.0, "volume": 1.0, "delta": 0.0825, "gamma": 0.001, "vega": 0.301, "theta": -0.0821, "rho": 0.0794, "theo": 4.5162, "change": 0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:13:32", "percent_change": 5.26316, "prev_day_close": 4.47499990463257}, {"option": "DELL270319P00690000", "bid": 360.35, "bid_size": 5.0, "ask": 363.75, "ask_size": 6.0, "iv": 0.7208, "open_interest": 392.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0012, "vega": 0.1361, "theta": -0.1126, "rho": -0.3106, "theo": 362.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.62, "last_trade_time": "2026-09-30T09:54:11", "percent_change": 0.0, "prev_day_close": 359.774993896484}, {"option": "DELL270319C00700000", "bid": 3.45, "bid_size": 72.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.747, "open_interest": 840.0, "volume": 28.0, "delta": 0.0779, "gamma": 0.001, "vega": 0.288, "theta": -0.0786, "rho": 0.075, "theo": 4.2227, "change": 0.45, "open": 4.4, "high": 4.4, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T14:54:36", "percent_change": 12.5, "prev_day_close": 4.22500002384186}, {"option": "DELL270319P00700000", "bid": 370.15, "bid_size": 3.0, "ask": 374.0, "ask_size": 13.0, "iv": 0.7161, "open_interest": 3.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0012, "vega": 0.123, "theta": -0.1077, "rho": -0.2817, "theo": 371.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.85, "last_trade_time": "2026-10-09T10:58:58", "percent_change": 0.0, "prev_day_close": 369.775009155273}, {"option": "DELL270319C00710000", "bid": 2.98, "bid_size": 92.0, "ask": 5.2, "ask_size": 115.0, "iv": 0.7472, "open_interest": 53.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0009, "vega": 0.2757, "theta": -0.0752, "rho": 0.0709, "theo": 3.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:36:10", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DELL270319P00710000", "bid": 379.95, "bid_size": 12.0, "ask": 383.35, "ask_size": 5.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0011, "vega": 0.1026, "theta": -0.0984, "rho": -0.2432, "theo": 381.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.6, "last_trade_time": "2026-09-11T12:42:46", "percent_change": 0.0, "prev_day_close": 379.600006103516}, {"option": "DELL270319C00720000", "bid": 2.47, "bid_size": 97.0, "ask": 4.45, "ask_size": 6.0, "iv": 0.7333, "open_interest": 23.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0009, "vega": 0.264, "theta": -0.072, "rho": 0.0671, "theo": 3.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T13:44:46", "percent_change": 0.0, "prev_day_close": 3.48499989509582}, {"option": "DELL270319P00720000", "bid": 389.9, "bid_size": 8.0, "ask": 393.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.001, "vega": 0.0929, "theta": -0.0889, "rho": -0.2298, "theo": 391.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 257.15, "last_trade_time": "2026-10-15T09:30:18", "percent_change": 0.0, "prev_day_close": 389.125}, {"option": "DELL270319C00730000", "bid": 2.64, "bid_size": 110.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.7435, "open_interest": 17.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0009, "vega": 0.2529, "theta": -0.0689, "rho": 0.0635, "theo": 3.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T13:40:53", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "DELL270319P00730000", "bid": 399.7, "bid_size": 10.0, "ask": 403.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0009, "vega": 0.076, "theta": -0.0793, "rho": -0.1748, "theo": 401.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.7, "last_trade_time": "2026-10-09T10:58:58", "percent_change": 0.0, "prev_day_close": 399.074996948242}, {"option": "DELL270319C00740000", "bid": 2.47, "bid_size": 7.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.7517, "open_interest": 47.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0008, "vega": 0.2421, "theta": -0.0659, "rho": 0.0601, "theo": 3.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-03T12:34:33", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DELL270319P00740000", "bid": 409.75, "bid_size": 4.0, "ask": 413.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0008, "vega": 0.0494, "theta": -0.0626, "rho": -0.1, "theo": 411.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.38, "last_trade_time": "2026-10-08T13:42:26", "percent_change": 0.0, "prev_day_close": 409.199996948242}, {"option": "DELL270319C00750000", "bid": 2.2, "bid_size": 36.0, "ask": 4.05, "ask_size": 37.0, "iv": 0.748, "open_interest": 200.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0008, "vega": 0.2316, "theta": -0.0631, "rho": 0.0568, "theo": 3.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-04T15:40:08", "percent_change": 0.0, "prev_day_close": 3.01500010490418}, {"option": "DELL270319P00750000", "bid": 419.65, "bid_size": 13.0, "ask": 423.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0006, "vega": 0.0364, "theta": -0.0461, "rho": -0.0831, "theo": 421.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.050003051758}, {"option": "DELL270319C00760000", "bid": 1.99, "bid_size": 124.0, "ask": 3.45, "ask_size": 54.0, "iv": 0.7388, "open_interest": 48.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0008, "vega": 0.2215, "theta": -0.0603, "rho": 0.0538, "theo": 2.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-05T13:40:53", "percent_change": 0.0, "prev_day_close": 2.73499989509583}, {"option": "DELL270319P00760000", "bid": 429.6, "bid_size": 16.0, "ask": 433.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0005, "vega": 0.032, "theta": -0.032, "rho": -0.0789, "theo": 431.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.87, "last_trade_time": "2026-10-30T12:38:25", "percent_change": 0.0, "prev_day_close": 429.125}, {"option": "DELL270319C00770000", "bid": 2.06, "bid_size": 97.0, "ask": 3.35, "ask_size": 87.0, "iv": 0.747, "open_interest": 116.0, "volume": 1.0, "delta": 0.0525, "gamma": 0.0007, "vega": 0.2119, "theta": -0.0578, "rho": 0.0509, "theo": 2.6783, "change": 0.735, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T14:35:58", "percent_change": 34.1067, "prev_day_close": 2.80499994754791}, {"option": "DELL270319P00770000", "bid": 439.4, "bid_size": 20.0, "ask": 443.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0004, "vega": 0.0256, "theta": -0.021, "rho": -0.0563, "theo": 441.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.59, "last_trade_time": "2026-09-02T11:14:58", "percent_change": 0.0, "prev_day_close": 439.050003051758}, {"option": "DELL270319C00780000", "bid": 1.37, "bid_size": 169.0, "ask": 3.85, "ask_size": 109.0, "iv": 0.7511, "open_interest": 31.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0007, "vega": 0.2029, "theta": -0.0553, "rho": 0.0482, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T10:01:40", "percent_change": 0.0, "prev_day_close": 2.76500004529953}, {"option": "DELL270319P00780000", "bid": 449.5, "bid_size": 9.0, "ask": 453.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0004, "vega": 0.0211, "theta": -0.0121, "rho": -0.0552, "theo": 451.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.100006103516}, {"option": "DELL270319C00790000", "bid": 1.51, "bid_size": 111.0, "ask": 3.7, "ask_size": 109.0, "iv": 0.7594, "open_interest": 29.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0007, "vega": 0.1943, "theta": -0.0529, "rho": 0.0457, "theo": 2.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:04:11", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "DELL270319P00790000", "bid": 459.5, "bid_size": 14.0, "ask": 463.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0187, "theta": -0.0045, "rho": -0.0381, "theo": 461.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 459.074996948242}, {"option": "DELL270319C00800000", "bid": 1.44, "bid_size": 122.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.7531, "open_interest": 1092.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0006, "vega": 0.1861, "theta": -0.0506, "rho": 0.0434, "theo": 2.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:17:49", "percent_change": 0.0, "prev_day_close": 2.2950000166893}, {"option": "DELL270319P00800000", "bid": 469.5, "bid_size": 3.0, "ask": 473.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0114, "theta": 0.0, "rho": 0.0, "theo": 471.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.5, "last_trade_time": "2026-11-03T09:30:55", "percent_change": 0.0, "prev_day_close": 468.875}, {"option": "DELL270319C00810000", "bid": 0.56, "bid_size": 45.0, "ask": 3.55, "ask_size": 40.0, "iv": 0.7464, "open_interest": 45.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0006, "vega": 0.1782, "theta": -0.0485, "rho": 0.0411, "theo": 2.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-03T11:52:17", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "DELL270319P00810000", "bid": 479.5, "bid_size": 14.0, "ask": 483.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 478.875}, {"option": "DELL270319C00820000", "bid": 0.67, "bid_size": 31.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.7562, "open_interest": 114.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0006, "vega": 0.1705, "theta": -0.0464, "rho": 0.0389, "theo": 1.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T12:47:12", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "DELL270319P00820000", "bid": 489.5, "bid_size": 3.0, "ask": 493.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 491.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.35, "last_trade_time": "2026-09-23T09:31:58", "percent_change": 0.0, "prev_day_close": 489.074996948242}, {"option": "DELL270319C00830000", "bid": 0.58, "bid_size": 42.0, "ask": 3.45, "ask_size": 43.0, "iv": 0.7599, "open_interest": 71.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0006, "vega": 0.1631, "theta": -0.0444, "rho": 0.0369, "theo": 1.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-28T09:58:10", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DELL270319P00830000", "bid": 499.5, "bid_size": 1.0, "ask": 503.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 501.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 498.875}, {"option": "DELL270319C00840000", "bid": 0.01, "bid_size": 48.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.7481, "open_interest": 71.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0005, "vega": 0.1561, "theta": -0.0426, "rho": 0.035, "theo": 1.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-10-30T12:54:37", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "DELL270319P00840000", "bid": 509.5, "bid_size": 3.0, "ask": 513.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 511.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.6, "last_trade_time": "2026-09-23T09:31:58", "percent_change": 0.0, "prev_day_close": 508.875}, {"option": "DELL270319C00850000", "bid": 0.5, "bid_size": 31.0, "ask": 3.35, "ask_size": 45.0, "iv": 0.7698, "open_interest": 125.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0005, "vega": 0.1496, "theta": -0.0408, "rho": 0.0332, "theo": 1.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T09:43:20", "percent_change": 0.0, "prev_day_close": 1.86000007390976}, {"option": "DELL270319P00850000", "bid": 519.5, "bid_size": 14.0, "ask": 523.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 521.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 519.050018310547}, {"option": "DELL270319C00860000", "bid": 0.47, "bid_size": 32.0, "ask": 3.15, "ask_size": 43.0, "iv": 0.7699, "open_interest": 65.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0005, "vega": 0.1433, "theta": -0.039, "rho": 0.0316, "theo": 1.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-27T11:36:42", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "DELL270319P00860000", "bid": 529.5, "bid_size": 14.0, "ask": 533.45, "ask_size": 13.0, "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": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.050018310547}, {"option": "DELL270319C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 40.0, "iv": 0.7648, "open_interest": 34.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0005, "vega": 0.1374, "theta": -0.0374, "rho": 0.03, "theo": 1.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-10-27T11:12:23", "percent_change": 0.0, "prev_day_close": 1.67000002413988}, {"option": "DELL270319P00870000", "bid": 539.5, "bid_size": 14.0, "ask": 543.4, "ask_size": 13.0, "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": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.95, "last_trade_time": "2026-09-28T13:03:15", "percent_change": 0.0, "prev_day_close": 539.075012207031}, {"option": "DELL270319C00880000", "bid": 0.07, "bid_size": 205.0, "ask": 3.15, "ask_size": 114.0, "iv": 0.7708, "open_interest": 32.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0004, "vega": 0.1317, "theta": -0.0358, "rho": 0.0285, "theo": 1.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T10:04:12", "percent_change": 0.0, "prev_day_close": 1.61000004783273}, {"option": "DELL270319P00880000", "bid": 549.5, "bid_size": 3.0, "ask": 553.45, "ask_size": 13.0, "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": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.7, "last_trade_time": "2026-10-19T15:36:21", "percent_change": 0.0, "prev_day_close": 549.050018310547}, {"option": "DELL270319C00890000", "bid": 0.6, "bid_size": 169.0, "ask": 2.24, "ask_size": 112.0, "iv": 0.7639, "open_interest": 363.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0004, "vega": 0.1261, "theta": -0.0343, "rho": 0.0271, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T13:30:43", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "DELL270319P00890000", "bid": 559.5, "bid_size": 14.0, "ask": 563.45, "ask_size": 13.0, "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": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.9, "last_trade_time": "2026-10-19T11:18:42", "percent_change": 0.0, "prev_day_close": 559.050018310547}, {"option": "DELL270416C00170000", "bid": 166.75, "bid_size": 2.0, "ask": 170.8, "ask_size": 5.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0007, "vega": 0.2875, "theta": -0.0663, "rho": 0.6029, "theo": 168.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.074996948242}, {"option": "DELL270416P00170000", "bid": 6.25, "bid_size": 88.0, "ask": 7.8, "ask_size": 80.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0007, "vega": 0.289, "theta": -0.0747, "rho": -0.118, "theo": 6.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DELL270416C00175000", "bid": 163.25, "bid_size": 3.0, "ask": 166.7, "ask_size": 5.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0008, "vega": 0.3082, "theta": -0.0716, "rho": 0.6117, "theo": 164.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.949996948242}, {"option": "DELL270416P00175000", "bid": 6.55, "bid_size": 128.0, "ask": 8.25, "ask_size": 40.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0008, "vega": 0.3093, "theta": -0.0798, "rho": -0.1296, "theo": 7.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "DELL270416C00180000", "bid": 158.6, "bid_size": 3.0, "ask": 162.65, "ask_size": 5.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0008, "vega": 0.3293, "theta": -0.077, "rho": 0.6197, "theo": 160.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.875}, {"option": "DELL270416P00180000", "bid": 7.15, "bid_size": 139.0, "ask": 9.55, "ask_size": 85.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0008, "vega": 0.331, "theta": -0.085, "rho": -0.1417, "theo": 8.5697, "change": 0.0, "open": 0.0, "high": 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": "DELL270416C00185000", "bid": 154.45, "bid_size": 5.0, "ask": 158.6, "ask_size": 5.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0009, "vega": 0.3509, "theta": -0.0824, "rho": 0.6268, "theo": 156.212, "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": 158.549995422363}, {"option": "DELL270416P00185000", "bid": 8.7, "bid_size": 49.0, "ask": 10.55, "ask_size": 68.0, "iv": 0.8345, "open_interest": 0.0, "volume": 1.0, "delta": -0.0893, "gamma": 0.0009, "vega": 0.3532, "theta": -0.0903, "rho": -0.1542, "theo": 9.4676, "change": 7.7, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T09:44:03", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "DELL270416C00190000", "bid": 150.5, "bid_size": 5.0, "ask": 154.65, "ask_size": 5.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0009, "vega": 0.3726, "theta": -0.0878, "rho": 0.6333, "theo": 152.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.949996948242}, {"option": "DELL270416P00190000", "bid": 8.8, "bid_size": 105.0, "ask": 11.55, "ask_size": 74.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.001, "vega": 0.3746, "theta": -0.0956, "rho": -0.1672, "theo": 10.4256, "change": 0.0, "open": 0.0, "high": 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": "DELL270416C00195000", "bid": 146.6, "bid_size": 5.0, "ask": 150.05, "ask_size": 6.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.001, "vega": 0.3942, "theta": -0.0933, "rho": 0.6392, "theo": 148.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.850006103516}, {"option": "DELL270416P00195000", "bid": 9.8, "bid_size": 99.0, "ask": 12.5, "ask_size": 68.0, "iv": 0.816, "open_interest": 8.0, "volume": 11.0, "delta": -0.1047, "gamma": 0.001, "vega": 0.3957, "theta": -0.1008, "rho": -0.1812, "theo": 11.4408, "change": -2.85, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:02:01", "percent_change": -22.7092, "prev_day_close": 11.3000001907349}, {"option": "DELL270416C00200000", "bid": 142.6, "bid_size": 2.0, "ask": 146.75, "ask_size": 4.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0011, "vega": 0.4158, "theta": -0.0986, "rho": 0.6445, "theo": 144.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.900001525879}, {"option": "DELL270416P00200000", "bid": 11.75, "bid_size": 94.0, "ask": 12.95, "ask_size": 23.0, "iv": 0.8163, "open_interest": 62.0, "volume": 28.0, "delta": -0.1128, "gamma": 0.0011, "vega": 0.4181, "theta": -0.1061, "rho": -0.1954, "theo": 12.5151, "change": -1.38, "open": 9.95, "high": 12.8, "low": 9.95, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-06T15:55:21", "percent_change": -10.0364, "prev_day_close": 12.125}, {"option": "DELL270416C00210000", "bid": 135.8, "bid_size": 5.0, "ask": 138.6, "ask_size": 6.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0012, "vega": 0.4596, "theta": -0.1093, "rho": 0.6525, "theo": 137.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "DELL270416P00210000", "bid": 13.9, "bid_size": 18.0, "ask": 16.05, "ask_size": 67.0, "iv": 0.8168, "open_interest": 2.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0012, "vega": 0.4621, "theta": -0.1164, "rho": -0.2249, "theo": 14.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.68, "last_trade_time": "2026-11-05T12:01:26", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "DELL270416C00220000", "bid": 128.6, "bid_size": 2.0, "ask": 132.05, "ask_size": 7.0, "iv": 0.8181, "open_interest": 27.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0013, "vega": 0.5021, "theta": -0.1197, "rho": 0.6584, "theo": 129.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.85, "last_trade_time": "2026-11-05T11:17:12", "percent_change": 0.0, "prev_day_close": 132.300003051758}, {"option": "DELL270416P00220000", "bid": 16.1, "bid_size": 77.0, "ask": 18.5, "ask_size": 83.0, "iv": 0.8055, "open_interest": 104.0, "volume": 6.0, "delta": -0.1482, "gamma": 0.0013, "vega": 0.5046, "theta": -0.1266, "rho": -0.2573, "theo": 17.4364, "change": -2.185, "open": 14.6, "high": 16.59, "low": 14.6, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-11-06T11:18:27", "percent_change": -11.6378, "prev_day_close": 17.0749998092651}, {"option": "DELL270416C00230000", "bid": 120.9, "bid_size": 5.0, "ask": 125.05, "ask_size": 7.0, "iv": 0.8109, "open_interest": 30.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0014, "vega": 0.5441, "theta": -0.1297, "rho": 0.6614, "theo": 122.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.3, "last_trade_time": "2026-11-05T11:59:07", "percent_change": 0.0, "prev_day_close": 124.875}, {"option": "DELL270416P00230000", "bid": 18.9, "bid_size": 83.0, "ask": 21.5, "ask_size": 86.0, "iv": 0.8012, "open_interest": 169.0, "volume": 10.0, "delta": -0.1675, "gamma": 0.0014, "vega": 0.5475, "theta": -0.1363, "rho": -0.2903, "theo": 20.2779, "change": -2.05, "open": 19.35, "high": 19.35, "low": 19.35, "tick": "no_change", "last_trade_price": 19.35, "last_trade_time": "2026-11-06T11:12:15", "percent_change": -9.57944, "prev_day_close": 19.7000007629395}, {"option": "DELL270416C00240000", "bid": 114.75, "bid_size": 5.0, "ask": 118.3, "ask_size": 7.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0015, "vega": 0.5844, "theta": -0.1392, "rho": 0.6622, "theo": 116.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.174999237061}, {"option": "DELL270416P00240000", "bid": 21.75, "bid_size": 95.0, "ask": 24.35, "ask_size": 49.0, "iv": 0.7916, "open_interest": 37.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0016, "vega": 0.5868, "theta": -0.1456, "rho": -0.3257, "theo": 23.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.05, "last_trade_time": "2026-11-05T13:19:06", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "DELL270416C00250000", "bid": 108.6, "bid_size": 6.0, "ask": 111.2, "ask_size": 6.0, "iv": 0.796, "open_interest": 29.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0016, "vega": 0.6228, "theta": -0.1481, "rho": 0.6607, "theo": 109.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.76, "last_trade_time": "2026-11-05T11:15:28", "percent_change": 0.0, "prev_day_close": 111.775001525879}, {"option": "DELL270416P00250000", "bid": 25.4, "bid_size": 87.0, "ask": 27.5, "ask_size": 45.0, "iv": 0.7874, "open_interest": 86.0, "volume": 10.0, "delta": -0.2086, "gamma": 0.0017, "vega": 0.6264, "theta": -0.1544, "rho": -0.3612, "theo": 26.7404, "change": -4.325, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T10:31:19", "percent_change": -15.0043, "prev_day_close": 26.1999998092651}, {"option": "DELL270416C00260000", "bid": 102.5, "bid_size": 6.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.7912, "open_interest": 2.0, "volume": 2.0, "delta": 0.7728, "gamma": 0.0018, "vega": 0.6594, "theta": -0.1565, "rho": 0.6568, "theo": 103.4808, "change": 12.275, "open": 112.5, "high": 112.5, "low": 110.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-06T10:27:41", "percent_change": 12.5608, "prev_day_close": 105.525001525879}, {"option": "DELL270416P00260000", "bid": 28.8, "bid_size": 90.0, "ask": 31.5, "ask_size": 59.0, "iv": 0.7837, "open_interest": 167.0, "volume": 3.0, "delta": -0.2304, "gamma": 0.0018, "vega": 0.6625, "theta": -0.1625, "rho": -0.398, "theo": 30.3741, "change": -2.09, "open": 29.5, "high": 30.11, "low": 29.5, "tick": "up", "last_trade_price": 30.11, "last_trade_time": "2026-11-06T14:03:48", "percent_change": -6.49069, "prev_day_close": 29.6000003814697}, {"option": "DELL270416C00270000", "bid": 96.55, "bid_size": 6.0, "ask": 99.05, "ask_size": 7.0, "iv": 0.7862, "open_interest": 10.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0019, "vega": 0.693, "theta": -0.1642, "rho": 0.6514, "theo": 97.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.63, "last_trade_time": "2026-11-05T11:56:57", "percent_change": 0.0, "prev_day_close": 99.5749969482422}, {"option": "DELL270416P00270000", "bid": 33.5, "bid_size": 6.0, "ask": 35.2, "ask_size": 46.0, "iv": 0.7836, "open_interest": 113.0, "volume": 6.0, "delta": -0.2527, "gamma": 0.0019, "vega": 0.6965, "theta": -0.17, "rho": -0.4376, "theo": 34.2658, "change": -2.96, "open": 31.22, "high": 33.34, "low": 31.22, "tick": "up", "last_trade_price": 33.34, "last_trade_time": "2026-11-06T11:18:27", "percent_change": -8.15427, "prev_day_close": 33.4750003814697}, {"option": "DELL270416C00280000", "bid": 90.85, "bid_size": 5.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.7797, "open_interest": 133.0, "volume": 10.0, "delta": 0.7284, "gamma": 0.002, "vega": 0.7245, "theta": -0.1711, "rho": 0.6436, "theo": 91.8543, "change": 20.84, "open": 107.3, "high": 107.3, "low": 107.24, "tick": "no_change", "last_trade_price": 107.24, "last_trade_time": "2026-11-06T09:49:05", "percent_change": 24.1204, "prev_day_close": 93.8500022888184}, {"option": "DELL270416P00280000", "bid": 36.9, "bid_size": 123.0, "ask": 39.4, "ask_size": 80.0, "iv": 0.7742, "open_interest": 55.0, "volume": 6.0, "delta": -0.2756, "gamma": 0.002, "vega": 0.728, "theta": -0.1768, "rho": -0.4758, "theo": 38.4301, "change": -4.0, "open": 36.75, "high": 36.75, "low": 36.75, "tick": "no_change", "last_trade_price": 36.75, "last_trade_time": "2026-11-06T11:23:12", "percent_change": -9.81595, "prev_day_close": 37.8000011444092}, {"option": "DELL270416C00290000", "bid": 85.3, "bid_size": 5.0, "ask": 87.75, "ask_size": 6.0, "iv": 0.775, "open_interest": 121.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.002, "vega": 0.7528, "theta": -0.1773, "rho": 0.6344, "theo": 86.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.6, "last_trade_time": "2026-10-19T10:31:59", "percent_change": 0.0, "prev_day_close": 88.4250030517578}, {"option": "DELL270416P00290000", "bid": 41.7, "bid_size": 52.0, "ask": 43.7, "ask_size": 32.0, "iv": 0.7717, "open_interest": 29.0, "volume": 2.0, "delta": -0.2988, "gamma": 0.0021, "vega": 0.7555, "theta": -0.1829, "rho": -0.5162, "theo": 42.8599, "change": -3.03, "open": 40.0, "high": 42.27, "low": 40.0, "tick": "up", "last_trade_price": 42.27, "last_trade_time": "2026-11-06T14:12:09", "percent_change": -6.68874, "prev_day_close": 42.0249996185303}, {"option": "DELL270416C00300000", "bid": 80.2, "bid_size": 5.0, "ask": 82.65, "ask_size": 6.0, "iv": 0.7719, "open_interest": 18.0, "volume": 1.0, "delta": 0.6825, "gamma": 0.0021, "vega": 0.778, "theta": -0.1828, "rho": 0.6239, "theo": 81.2686, "change": 7.285, "open": 83.51, "high": 83.51, "low": 83.51, "tick": "up", "last_trade_price": 83.51, "last_trade_time": "2026-11-06T15:10:37", "percent_change": 9.55723, "prev_day_close": 83.3249969482422}, {"option": "DELL270416P00300000", "bid": 46.05, "bid_size": 102.0, "ask": 48.4, "ask_size": 18.0, "iv": 0.7658, "open_interest": 1426.0, "volume": 1.0, "delta": -0.3224, "gamma": 0.0022, "vega": 0.7808, "theta": -0.1882, "rho": -0.5544, "theo": 47.5457, "change": -2.13, "open": 48.27, "high": 48.27, "low": 48.27, "tick": "down", "last_trade_price": 48.27, "last_trade_time": "2026-11-06T13:26:45", "percent_change": -4.22619, "prev_day_close": 46.6500015258789}, {"option": "DELL270416C00310000", "bid": 75.3, "bid_size": 5.0, "ask": 77.65, "ask_size": 19.0, "iv": 0.7676, "open_interest": 3.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0022, "vega": 0.8004, "theta": -0.1875, "rho": 0.6114, "theo": 76.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.12, "last_trade_time": "2026-11-05T15:55:26", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "DELL270416P00310000", "bid": 51.05, "bid_size": 74.0, "ask": 53.05, "ask_size": 2.0, "iv": 0.7606, "open_interest": 35.0, "volume": 141.0, "delta": -0.3461, "gamma": 0.0022, "vega": 0.8028, "theta": -0.1927, "rho": -0.5937, "theo": 52.4996, "change": -4.725, "open": 45.0, "high": 50.5, "low": 45.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-06T13:58:56", "percent_change": -8.55591, "prev_day_close": 51.5749988555908}, {"option": "DELL270416C00320000", "bid": 70.6, "bid_size": 10.0, "ask": 73.1, "ask_size": 9.0, "iv": 0.7645, "open_interest": 8.0, "volume": 5.0, "delta": 0.6359, "gamma": 0.0022, "vega": 0.8194, "theta": -0.1914, "rho": 0.5983, "theo": 71.6964, "change": 3.945, "open": 81.0, "high": 84.05, "low": 71.12, "tick": "down", "last_trade_price": 71.12, "last_trade_time": "2026-11-06T12:51:20", "percent_change": 5.87272, "prev_day_close": 73.6749992370606}, {"option": "DELL270416P00320000", "bid": 56.2, "bid_size": 62.0, "ask": 59.05, "ask_size": 49.0, "iv": 0.7617, "open_interest": 462.0, "volume": 23.0, "delta": -0.37, "gamma": 0.0023, "vega": 0.8212, "theta": -0.1964, "rho": -0.6349, "theo": 57.7021, "change": -4.035, "open": 49.98, "high": 58.7, "low": 49.98, "tick": "up", "last_trade_price": 56.64, "last_trade_time": "2026-11-06T15:39:11", "percent_change": -6.65019, "prev_day_close": 56.75}, {"option": "DELL270416C00330000", "bid": 66.1, "bid_size": 34.0, "ask": 69.3, "ask_size": 43.0, "iv": 0.7645, "open_interest": 18.0, "volume": 10.0, "delta": 0.6126, "gamma": 0.0023, "vega": 0.8353, "theta": -0.1945, "rho": 0.5841, "theo": 67.2754, "change": 4.9, "open": 73.78, "high": 76.7, "low": 66.3, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-06T14:20:48", "percent_change": 7.77778, "prev_day_close": 69.2249984741211}, {"option": "DELL270416P00330000", "bid": 61.6, "bid_size": 40.0, "ask": 64.05, "ask_size": 8.0, "iv": 0.7552, "open_interest": 92.0, "volume": 10.0, "delta": -0.3938, "gamma": 0.0024, "vega": 0.8364, "theta": -0.1994, "rho": -0.6709, "theo": 63.1503, "change": -4.75, "open": 57.3, "high": 62.8, "low": 57.3, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T15:13:35", "percent_change": -7.16981, "prev_day_close": 62.25}, {"option": "DELL270416C00340000", "bid": 61.85, "bid_size": 51.0, "ask": 65.05, "ask_size": 45.0, "iv": 0.7608, "open_interest": 25.0, "volume": 6.0, "delta": 0.5894, "gamma": 0.0024, "vega": 0.8481, "theta": -0.1969, "rho": 0.5686, "theo": 63.0916, "change": 5.105, "open": 74.95, "high": 74.95, "low": 63.93, "tick": "no_change", "last_trade_price": 63.93, "last_trade_time": "2026-11-06T13:35:34", "percent_change": 8.67828, "prev_day_close": 65.0249977111816}, {"option": "DELL270416P00340000", "bid": 67.25, "bid_size": 70.0, "ask": 69.95, "ask_size": 37.0, "iv": 0.7533, "open_interest": 173.0, "volume": 6.0, "delta": -0.4176, "gamma": 0.0024, "vega": 0.8484, "theta": -0.2017, "rho": -0.7072, "theo": 68.8497, "change": -3.55, "open": 61.85, "high": 68.65, "low": 61.85, "tick": "up", "last_trade_price": 68.65, "last_trade_time": "2026-11-06T12:59:54", "percent_change": -4.9169, "prev_day_close": 67.8999977111816}, {"option": "DELL270416C00350000", "bid": 57.85, "bid_size": 80.0, "ask": 61.1, "ask_size": 59.0, "iv": 0.7576, "open_interest": 38.0, "volume": 2.0, "delta": 0.5665, "gamma": 0.0024, "vega": 0.8578, "theta": -0.1986, "rho": 0.5529, "theo": 59.1377, "change": 3.725, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-11-06T13:38:39", "percent_change": 6.73903, "prev_day_close": 60.9000015258789}, {"option": "DELL270416P00350000", "bid": 73.15, "bid_size": 75.0, "ask": 76.15, "ask_size": 29.0, "iv": 0.7516, "open_interest": 93.0, "volume": 1.0, "delta": -0.4412, "gamma": 0.0024, "vega": 0.8576, "theta": -0.2032, "rho": -0.7485, "theo": 74.7772, "change": -9.535, "open": 68.74, "high": 68.74, "low": 68.74, "tick": "down", "last_trade_price": 68.74, "last_trade_time": "2026-11-06T09:32:18", "percent_change": -12.1814, "prev_day_close": 73.6500015258789}, {"option": "DELL270416C00360000", "bid": 54.35, "bid_size": 2.0, "ask": 57.3, "ask_size": 54.0, "iv": 0.7555, "open_interest": 27.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0024, "vega": 0.8645, "theta": -0.1996, "rho": 0.5367, "theo": 55.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.05, "last_trade_time": "2026-11-05T15:29:21", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "DELL270416P00360000", "bid": 79.35, "bid_size": 57.0, "ask": 82.25, "ask_size": 27.0, "iv": 0.7491, "open_interest": 241.0, "volume": 7.0, "delta": -0.4645, "gamma": 0.0025, "vega": 0.8627, "theta": -0.2041, "rho": -0.7798, "theo": 80.9297, "change": -2.875, "open": 77.5, "high": 82.0, "low": 77.5, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-11-06T14:17:31", "percent_change": -3.39533, "prev_day_close": 79.7000007629394}, {"option": "DELL270416C00370000", "bid": 50.45, "bid_size": 81.0, "ask": 53.7, "ask_size": 55.0, "iv": 0.7503, "open_interest": 67.0, "volume": 15.0, "delta": 0.5215, "gamma": 0.0024, "vega": 0.8683, "theta": -0.1999, "rho": 0.5195, "theo": 51.8814, "change": 6.63, "open": 58.0, "high": 58.0, "low": 54.88, "tick": "down", "last_trade_price": 54.88, "last_trade_time": "2026-11-06T10:29:36", "percent_change": 13.7409, "prev_day_close": 53.4750003814697}, {"option": "DELL270416P00370000", "bid": 85.7, "bid_size": 49.0, "ask": 88.75, "ask_size": 24.0, "iv": 0.7471, "open_interest": 30.0, "volume": 5.0, "delta": -0.4875, "gamma": 0.0025, "vega": 0.8651, "theta": -0.2043, "rho": -0.816, "theo": 87.3107, "change": -3.845, "open": 79.66, "high": 87.38, "low": 78.78, "tick": "up", "last_trade_price": 87.38, "last_trade_time": "2026-11-06T14:52:43", "percent_change": -4.21486, "prev_day_close": 85.9249992370606}, {"option": "DELL270416C00380000", "bid": 46.95, "bid_size": 72.0, "ask": 50.4, "ask_size": 13.0, "iv": 0.7472, "open_interest": 15.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0024, "vega": 0.8694, "theta": -0.1996, "rho": 0.5024, "theo": 48.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.35, "last_trade_time": "2026-11-05T09:41:24", "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "DELL270416P00380000", "bid": 92.3, "bid_size": 67.0, "ask": 95.25, "ask_size": 13.0, "iv": 0.7442, "open_interest": 106.0, "volume": 3.0, "delta": -0.5102, "gamma": 0.0025, "vega": 0.8659, "theta": -0.204, "rho": -0.8497, "theo": 93.8988, "change": -5.675, "open": 88.5, "high": 92.25, "low": 88.5, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-11-06T10:36:02", "percent_change": -5.79525, "prev_day_close": 92.4249992370606}, {"option": "DELL270416C00390000", "bid": 44.1, "bid_size": 62.0, "ask": 47.25, "ask_size": 62.0, "iv": 0.746, "open_interest": 5.0, "volume": 1.0, "delta": 0.4781, "gamma": 0.0024, "vega": 0.8681, "theta": -0.1988, "rho": 0.4854, "theo": 45.446, "change": 12.635, "open": 54.51, "high": 54.51, "low": 54.51, "tick": "up", "last_trade_price": 54.51, "last_trade_time": "2026-11-06T09:41:12", "percent_change": 30.1731, "prev_day_close": 46.625}, {"option": "DELL270416P00390000", "bid": 99.05, "bid_size": 66.0, "ask": 102.35, "ask_size": 29.0, "iv": 0.7436, "open_interest": 180.0, "volume": 3.0, "delta": -0.5324, "gamma": 0.0025, "vega": 0.8622, "theta": -0.203, "rho": -0.88, "theo": 100.6836, "change": -6.25, "open": 102.45, "high": 102.45, "low": 97.69, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-11-06T15:14:13", "percent_change": -5.95806, "prev_day_close": 99.125}, {"option": "DELL270416C00400000", "bid": 41.2, "bid_size": 80.0, "ask": 44.3, "ask_size": 103.0, "iv": 0.744, "open_interest": 55.0, "volume": 3.0, "delta": 0.4571, "gamma": 0.0024, "vega": 0.8642, "theta": -0.1974, "rho": 0.4678, "theo": 42.5128, "change": 11.9, "open": 46.72, "high": 51.0, "low": 46.72, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T09:52:41", "percent_change": 30.4348, "prev_day_close": 43.9500007629394}, {"option": "DELL270416P00400000", "bid": 106.0, "bid_size": 52.0, "ask": 109.25, "ask_size": 28.0, "iv": 0.7408, "open_interest": 693.0, "volume": 5.0, "delta": -0.5541, "gamma": 0.0025, "vega": 0.8559, "theta": -0.2016, "rho": -0.9067, "theo": 107.6713, "change": -2.975, "open": 109.1, "high": 109.1, "low": 109.1, "tick": "down", "last_trade_price": 109.1, "last_trade_time": "2026-11-06T12:50:31", "percent_change": -2.65447, "prev_day_close": 106.0}, {"option": "DELL270416C00410000", "bid": 38.65, "bid_size": 29.0, "ask": 41.45, "ask_size": 14.0, "iv": 0.7433, "open_interest": 27.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0024, "vega": 0.858, "theta": -0.1956, "rho": 0.4501, "theo": 39.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.34, "last_trade_time": "2026-11-05T14:15:55", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "DELL270416P00410000", "bid": 113.2, "bid_size": 38.0, "ask": 116.45, "ask_size": 16.0, "iv": 0.7391, "open_interest": 14.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0025, "vega": 0.8482, "theta": -0.1997, "rho": -0.9339, "theo": 114.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-11-05T10:20:17", "percent_change": 0.0, "prev_day_close": 113.025001525879}, {"option": "DELL270416C00420000", "bid": 35.9, "bid_size": 54.0, "ask": 38.85, "ask_size": 52.0, "iv": 0.7401, "open_interest": 16.0, "volume": 3.0, "delta": 0.4169, "gamma": 0.0024, "vega": 0.8502, "theta": -0.1932, "rho": 0.4332, "theo": 37.1786, "change": 5.115, "open": 39.5, "high": 39.54, "low": 39.5, "tick": "up", "last_trade_price": 39.54, "last_trade_time": "2026-11-06T12:23:03", "percent_change": 14.8584, "prev_day_close": 38.1000003814697}, {"option": "DELL270416P00420000", "bid": 120.55, "bid_size": 10.0, "ask": 123.8, "ask_size": 7.0, "iv": 0.7373, "open_interest": 102.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0025, "vega": 0.8389, "theta": -0.1974, "rho": -0.9576, "theo": 122.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.63, "last_trade_time": "2026-11-05T15:41:32", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "DELL270416C00430000", "bid": 33.45, "bid_size": 50.0, "ask": 36.45, "ask_size": 44.0, "iv": 0.7381, "open_interest": 27.0, "volume": 0.0, "delta": 0.3977, "gamma": 0.0024, "vega": 0.8404, "theta": -0.1906, "rho": 0.4162, "theo": 34.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-11-05T14:03:00", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "DELL270416P00430000", "bid": 128.1, "bid_size": 14.0, "ask": 131.15, "ask_size": 8.0, "iv": 0.7348, "open_interest": 83.0, "volume": 6.0, "delta": -0.6161, "gamma": 0.0025, "vega": 0.8256, "theta": -0.1947, "rho": -0.9759, "theo": 129.7076, "change": -9.925, "open": 116.65, "high": 124.8, "low": 116.65, "tick": "up", "last_trade_price": 124.8, "last_trade_time": "2026-11-06T10:28:41", "percent_change": -7.36686, "prev_day_close": 127.899997711182}, {"option": "DELL270416C00440000", "bid": 31.45, "bid_size": 28.0, "ask": 33.45, "ask_size": 31.0, "iv": 0.7337, "open_interest": 12.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0024, "vega": 0.8285, "theta": -0.1875, "rho": 0.399, "theo": 32.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.03, "last_trade_time": "2026-11-04T13:36:15", "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "DELL270416P00440000", "bid": 135.75, "bid_size": 40.0, "ask": 138.8, "ask_size": 20.0, "iv": 0.7328, "open_interest": 55.0, "volume": 35.0, "delta": -0.6356, "gamma": 0.0025, "vega": 0.8111, "theta": -0.1917, "rho": -0.9994, "theo": 137.3919, "change": -7.075, "open": 134.28, "high": 135.95, "low": 134.28, "tick": "down", "last_trade_price": 135.55, "last_trade_time": "2026-11-06T15:48:12", "percent_change": -4.96056, "prev_day_close": 134.949996948242}, {"option": "DELL270416C00450000", "bid": 29.3, "bid_size": 36.0, "ask": 32.0, "ask_size": 79.0, "iv": 0.7362, "open_interest": 77.0, "volume": 5.0, "delta": 0.3612, "gamma": 0.0023, "vega": 0.8155, "theta": -0.1842, "rho": 0.3823, "theo": 30.37, "change": 2.05, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-11-06T12:48:11", "percent_change": 7.42754, "prev_day_close": 31.3249998092651}, {"option": "DELL270416P00450000", "bid": 143.6, "bid_size": 10.0, "ask": 146.9, "ask_size": 9.0, "iv": 0.7331, "open_interest": 192.0, "volume": 7.0, "delta": -0.6545, "gamma": 0.0025, "vega": 0.7968, "theta": -0.1884, "rho": -1.0185, "theo": 145.2254, "change": -6.87, "open": 140.9, "high": 144.0, "low": 140.5, "tick": "up", "last_trade_price": 143.83, "last_trade_time": "2026-11-06T15:07:19", "percent_change": -4.55872, "prev_day_close": 143.5}, {"option": "DELL270416C00460000", "bid": 27.25, "bid_size": 13.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.7347, "open_interest": 92.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0023, "vega": 0.8015, "theta": -0.1806, "rho": 0.3664, "theo": 28.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.39, "last_trade_time": "2026-11-05T10:04:54", "percent_change": 0.0, "prev_day_close": 28.9249992370606}, {"option": "DELL270416P00460000", "bid": 151.6, "bid_size": 7.0, "ask": 154.8, "ask_size": 6.0, "iv": 0.7314, "open_interest": 216.0, "volume": 1.0, "delta": -0.6728, "gamma": 0.0024, "vega": 0.7782, "theta": -0.1849, "rho": -1.0288, "theo": 153.1981, "change": -9.475, "open": 149.3, "high": 149.3, "low": 149.3, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-11-06T10:33:39", "percent_change": -5.96757, "prev_day_close": 151.325004577637}, {"option": "DELL270416C00470000", "bid": 25.45, "bid_size": 71.0, "ask": 28.15, "ask_size": 66.0, "iv": 0.7336, "open_interest": 58.0, "volume": 1.0, "delta": 0.3272, "gamma": 0.0023, "vega": 0.7861, "theta": -0.1768, "rho": 0.3506, "theo": 26.5315, "change": 4.7, "open": 29.1, "high": 29.1, "low": 29.1, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T10:13:47", "percent_change": 19.2623, "prev_day_close": 27.1750001907349}, {"option": "DELL270416P00470000", "bid": 159.8, "bid_size": 6.0, "ask": 163.0, "ask_size": 6.0, "iv": 0.7313, "open_interest": 203.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0024, "vega": 0.7584, "theta": -0.1812, "rho": -1.0384, "theo": 161.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-11-05T12:35:36", "percent_change": 0.0, "prev_day_close": 159.275001525879}, {"option": "DELL270416C00480000", "bid": 23.75, "bid_size": 54.0, "ask": 26.35, "ask_size": 66.0, "iv": 0.7323, "open_interest": 34.0, "volume": 5.0, "delta": 0.3113, "gamma": 0.0022, "vega": 0.7694, "theta": -0.1728, "rho": 0.3349, "theo": 24.7998, "change": 1.8, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T13:43:41", "percent_change": 7.92952, "prev_day_close": 25.5}, {"option": "DELL270416P00480000", "bid": 168.05, "bid_size": 6.0, "ask": 171.2, "ask_size": 6.0, "iv": 0.7299, "open_interest": 70.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0024, "vega": 0.7387, "theta": -0.1773, "rho": -1.0463, "theo": 169.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.13, "last_trade_time": "2026-11-05T12:00:50", "percent_change": 0.0, "prev_day_close": 167.625}, {"option": "DELL270416C00490000", "bid": 22.0, "bid_size": 63.0, "ask": 24.7, "ask_size": 61.0, "iv": 0.7303, "open_interest": 22.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0022, "vega": 0.7521, "theta": -0.1686, "rho": 0.32, "theo": 23.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-05T11:58:08", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "DELL270416P00490000", "bid": 176.4, "bid_size": 6.0, "ask": 179.6, "ask_size": 6.0, "iv": 0.7287, "open_interest": 314.0, "volume": 1.0, "delta": -0.724, "gamma": 0.0023, "vega": 0.7195, "theta": -0.1734, "rho": -1.0533, "theo": 177.932, "change": -9.175, "open": 175.0, "high": 175.0, "low": 175.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-11-06T15:27:44", "percent_change": -4.98168, "prev_day_close": 176.074996948242}, {"option": "DELL270416C00500000", "bid": 20.2, "bid_size": 140.0, "ask": 22.45, "ask_size": 10.0, "iv": 0.7223, "open_interest": 85.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0021, "vega": 0.7346, "theta": -0.1644, "rho": 0.3058, "theo": 21.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-05T13:54:05", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "DELL270416P00500000", "bid": 184.9, "bid_size": 6.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.7277, "open_interest": 224.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0023, "vega": 0.6961, "theta": -0.1693, "rho": -1.0566, "theo": 186.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.09, "last_trade_time": "2026-11-04T10:12:48", "percent_change": 0.0, "prev_day_close": 184.75}, {"option": "DELL270416C00510000", "bid": 18.85, "bid_size": 16.0, "ask": 21.9, "ask_size": 21.0, "iv": 0.7278, "open_interest": 27.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0021, "vega": 0.7164, "theta": -0.16, "rho": 0.2918, "theo": 20.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-05T11:58:07", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "DELL270416P00510000", "bid": 193.55, "bid_size": 6.0, "ask": 196.75, "ask_size": 6.0, "iv": 0.728, "open_interest": 115.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0022, "vega": 0.6731, "theta": -0.1651, "rho": -1.0523, "theo": 195.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-11-05T15:28:19", "percent_change": 0.0, "prev_day_close": 193.275001525879}, {"option": "DELL270416C00520000", "bid": 17.7, "bid_size": 63.0, "ask": 19.65, "ask_size": 27.0, "iv": 0.7215, "open_interest": 44.0, "volume": 1.0, "delta": 0.2539, "gamma": 0.002, "vega": 0.6974, "theta": -0.1556, "rho": 0.2781, "theo": 18.9541, "change": 0.925, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T13:00:20", "percent_change": 5.26316, "prev_day_close": 19.375}, {"option": "DELL270416P00520000", "bid": 202.7, "bid_size": 6.0, "ask": 205.5, "ask_size": 6.0, "iv": 0.7312, "open_interest": 38.0, "volume": 20.0, "delta": -0.7697, "gamma": 0.0022, "vega": 0.6485, "theta": -0.1609, "rho": -1.0483, "theo": 203.7367, "change": -11.945, "open": 187.91, "high": 199.55, "low": 187.91, "tick": "down", "last_trade_price": 198.48, "last_trade_time": "2026-11-06T12:27:35", "percent_change": -5.67661, "prev_day_close": 201.949996948242}, {"option": "DELL270416C00530000", "bid": 16.4, "bid_size": 112.0, "ask": 19.3, "ask_size": 81.0, "iv": 0.7272, "open_interest": 28.0, "volume": 1.0, "delta": 0.241, "gamma": 0.002, "vega": 0.678, "theta": -0.1511, "rho": 0.2648, "theo": 17.7211, "change": 1.175, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T14:36:19", "percent_change": 7.19755, "prev_day_close": 18.1750001907349}, {"option": "DELL270416P00530000", "bid": 211.2, "bid_size": 6.0, "ask": 214.35, "ask_size": 6.0, "iv": 0.7288, "open_interest": 95.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0022, "vega": 0.6254, "theta": -0.1569, "rho": -1.0382, "theo": 212.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.3, "last_trade_time": "2026-10-29T12:38:11", "percent_change": 0.0, "prev_day_close": 210.824996948242}, {"option": "DELL270416C00540000", "bid": 15.45, "bid_size": 66.0, "ask": 17.6, "ask_size": 65.0, "iv": 0.7233, "open_interest": 21.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0019, "vega": 0.6593, "theta": -0.1467, "rho": 0.2527, "theo": 16.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-10-21T15:06:46", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "DELL270416P00540000", "bid": 220.05, "bid_size": 6.0, "ask": 223.2, "ask_size": 6.0, "iv": 0.7278, "open_interest": 68.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0021, "vega": 0.6031, "theta": -0.1528, "rho": -1.0303, "theo": 221.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.98, "last_trade_time": "2026-11-05T09:52:12", "percent_change": 0.0, "prev_day_close": 219.399993896484}, {"option": "DELL270416C00550000", "bid": 14.15, "bid_size": 59.0, "ask": 16.65, "ask_size": 47.0, "iv": 0.7218, "open_interest": 46.0, "volume": 2.0, "delta": 0.2174, "gamma": 0.0018, "vega": 0.6403, "theta": -0.1422, "rho": 0.2409, "theo": 15.5267, "change": 2.175, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T11:05:51", "percent_change": 15.7324, "prev_day_close": 15.9750003814697}, {"option": "DELL270416P00550000", "bid": 229.1, "bid_size": 6.0, "ask": 232.2, "ask_size": 5.0, "iv": 0.7284, "open_interest": 99.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0021, "vega": 0.5764, "theta": -0.1485, "rho": -1.0179, "theo": 230.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.23, "last_trade_time": "2026-11-02T14:33:08", "percent_change": 0.0, "prev_day_close": 228.375}, {"option": "DELL270416C00560000", "bid": 13.4, "bid_size": 53.0, "ask": 15.95, "ask_size": 72.0, "iv": 0.7257, "open_interest": 27.0, "volume": 4.0, "delta": 0.2063, "gamma": 0.0018, "vega": 0.621, "theta": -0.1378, "rho": 0.2293, "theo": 14.5351, "change": 1.45, "open": 15.52, "high": 15.52, "low": 14.05, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T14:47:22", "percent_change": 11.0266, "prev_day_close": 14.8250002861023}, {"option": "DELL270416P00560000", "bid": 238.2, "bid_size": 5.0, "ask": 241.25, "ask_size": 5.0, "iv": 0.7286, "open_interest": 47.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.002, "vega": 0.5517, "theta": -0.1444, "rho": -1.0012, "theo": 239.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-10-15T11:01:08", "percent_change": 0.0, "prev_day_close": 237.425003051758}, {"option": "DELL270416C00570000", "bid": 12.35, "bid_size": 86.0, "ask": 14.75, "ask_size": 76.0, "iv": 0.722, "open_interest": 36.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0017, "vega": 0.6015, "theta": -0.1334, "rho": 0.2181, "theo": 13.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T14:53:24", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DELL270416P00570000", "bid": 246.8, "bid_size": 5.0, "ask": 250.9, "ask_size": 5.0, "iv": 0.7198, "open_interest": 13.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.002, "vega": 0.5242, "theta": -0.1404, "rho": -0.9798, "theo": 248.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.05, "last_trade_time": "2026-10-29T13:06:45", "percent_change": 0.0, "prev_day_close": 246.674995422363}, {"option": "DELL270416C00580000", "bid": 11.4, "bid_size": 54.0, "ask": 14.15, "ask_size": 47.0, "iv": 0.7232, "open_interest": 45.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0017, "vega": 0.5825, "theta": -0.129, "rho": 0.2076, "theo": 12.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-05T09:48:32", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "DELL270416P00580000", "bid": 256.4, "bid_size": 5.0, "ask": 259.65, "ask_size": 5.0, "iv": 0.7279, "open_interest": 15.0, "volume": 5.0, "delta": -0.8461, "gamma": 0.0019, "vega": 0.4993, "theta": -0.1366, "rho": -0.9562, "theo": 257.7738, "change": -23.95, "open": 241.6, "high": 241.6, "low": 241.6, "tick": "up", "last_trade_price": 241.6, "last_trade_time": "2026-11-06T09:54:09", "percent_change": -9.01902, "prev_day_close": 256.074996948242}, {"option": "DELL270416C00590000", "bid": 10.6, "bid_size": 123.0, "ask": 13.1, "ask_size": 102.0, "iv": 0.7208, "open_interest": 26.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0016, "vega": 0.564, "theta": -0.1248, "rho": 0.1977, "theo": 11.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-05T12:20:06", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "DELL270416P00590000", "bid": 265.6, "bid_size": 5.0, "ask": 268.95, "ask_size": 5.0, "iv": 0.7276, "open_interest": 21.0, "volume": 5.0, "delta": -0.8571, "gamma": 0.0019, "vega": 0.4759, "theta": -0.1326, "rho": -0.9353, "theo": 267.0378, "change": -23.975, "open": 250.85, "high": 250.85, "low": 250.85, "tick": "up", "last_trade_price": 250.85, "last_trade_time": "2026-11-06T09:54:07", "percent_change": -8.72374, "prev_day_close": 265.125}, {"option": "DELL270416C00600000", "bid": 9.9, "bid_size": 131.0, "ask": 11.8, "ask_size": 52.0, "iv": 0.7159, "open_interest": 81.0, "volume": 2.0, "delta": 0.1674, "gamma": 0.0016, "vega": 0.5457, "theta": -0.1206, "rho": 0.1882, "theo": 11.2016, "change": 1.315, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-11-06T15:45:34", "percent_change": 13.0521, "prev_day_close": 11.2249999046326}, {"option": "DELL270416P00600000", "bid": 275.0, "bid_size": 5.0, "ask": 278.8, "ask_size": 7.0, "iv": 0.7342, "open_interest": 3.0, "volume": 5.0, "delta": -0.8675, "gamma": 0.0018, "vega": 0.4505, "theta": -0.1283, "rho": -0.923, "theo": 276.3645, "change": -24.3, "open": 260.05, "high": 260.05, "low": 260.05, "tick": "up", "last_trade_price": 260.05, "last_trade_time": "2026-11-06T09:54:08", "percent_change": -8.54581, "prev_day_close": 274.475006103516}, {"option": "DELL270416C00610000", "bid": 9.15, "bid_size": 92.0, "ask": 11.15, "ask_size": 62.0, "iv": 0.7155, "open_interest": 6.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0015, "vega": 0.5274, "theta": -0.1164, "rho": 0.179, "theo": 10.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-03T09:34:45", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "DELL270416P00610000", "bid": 284.0, "bid_size": 5.0, "ask": 288.15, "ask_size": 7.0, "iv": 0.73, "open_interest": 1.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0018, "vega": 0.423, "theta": -0.1244, "rho": -0.8757, "theo": 285.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.12, "last_trade_time": "2026-09-24T11:40:21", "percent_change": 0.0, "prev_day_close": 283.899993896484}, {"option": "DELL270416C00620000", "bid": 8.4, "bid_size": 85.0, "ask": 11.0, "ask_size": 75.0, "iv": 0.7192, "open_interest": 87.0, "volume": 15.0, "delta": 0.1508, "gamma": 0.0015, "vega": 0.5093, "theta": -0.1124, "rho": 0.1701, "theo": 9.8546, "change": 0.905, "open": 11.0, "high": 11.0, "low": 9.53, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-06T14:30:10", "percent_change": 10.4928, "prev_day_close": 10.0250000953674}, {"option": "DELL270416P00620000", "bid": 293.45, "bid_size": 5.0, "ask": 297.2, "ask_size": 5.0, "iv": 0.7255, "open_interest": 15.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0018, "vega": 0.396, "theta": -0.1202, "rho": -0.826, "theo": 295.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.25, "last_trade_time": "2026-11-05T10:28:18", "percent_change": 0.0, "prev_day_close": 293.175003051758}, {"option": "DELL270416C00630000", "bid": 7.75, "bid_size": 96.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.7145, "open_interest": 18.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0014, "vega": 0.4916, "theta": -0.1085, "rho": 0.1618, "theo": 9.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-05T14:19:40", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "DELL270416P00630000", "bid": 303.15, "bid_size": 5.0, "ask": 306.6, "ask_size": 5.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0017, "vega": 0.3655, "theta": -0.1176, "rho": -0.7841, "theo": 304.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.824996948242}, {"option": "DELL270416C00640000", "bid": 7.25, "bid_size": 152.0, "ask": 10.4, "ask_size": 103.0, "iv": 0.7253, "open_interest": 30.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0014, "vega": 0.4747, "theta": -0.1046, "rho": 0.154, "theo": 8.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T10:10:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DELL270416P00640000", "bid": 312.75, "bid_size": 5.0, "ask": 316.2, "ask_size": 5.0, "iv": 0.7252, "open_interest": 35.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0017, "vega": 0.3475, "theta": -0.1151, "rho": -0.7695, "theo": 314.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-10-13T15:20:29", "percent_change": 0.0, "prev_day_close": 312.375}, {"option": "DELL270416C00650000", "bid": 7.4, "bid_size": 64.0, "ask": 9.75, "ask_size": 125.0, "iv": 0.7336, "open_interest": 55.0, "volume": 1.0, "delta": 0.1291, "gamma": 0.0013, "vega": 0.4584, "theta": -0.1009, "rho": 0.1467, "theo": 8.1572, "change": 2.825, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T09:49:07", "percent_change": 39.3728, "prev_day_close": 8.27500009536743}, {"option": "DELL270416P00650000", "bid": 322.35, "bid_size": 5.0, "ask": 325.8, "ask_size": 5.0, "iv": 0.726, "open_interest": 2.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0016, "vega": 0.3258, "theta": -0.112, "rho": -0.7395, "theo": 323.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-09-24T12:41:50", "percent_change": 0.0, "prev_day_close": 322.074996948242}, {"option": "DELL270416C00660000", "bid": 7.0, "bid_size": 8.0, "ask": 8.95, "ask_size": 40.0, "iv": 0.7295, "open_interest": 17.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0013, "vega": 0.4422, "theta": -0.0973, "rho": 0.1395, "theo": 7.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.61, "last_trade_time": "2026-11-02T10:09:16", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "DELL270416P00660000", "bid": 331.95, "bid_size": 5.0, "ask": 335.35, "ask_size": 5.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0016, "vega": 0.3013, "theta": -0.1084, "rho": -0.6784, "theo": 333.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.625}, {"option": "DELL270416C00670000", "bid": 6.25, "bid_size": 77.0, "ask": 7.95, "ask_size": 76.0, "iv": 0.7201, "open_interest": 75.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0012, "vega": 0.4262, "theta": -0.0937, "rho": 0.1327, "theo": 7.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T10:11:40", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "DELL270416P00670000", "bid": 341.65, "bid_size": 5.0, "ask": 345.05, "ask_size": 5.0, "iv": 0.725, "open_interest": 2.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0016, "vega": 0.268, "theta": -0.1064, "rho": -0.6286, "theo": 343.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.29, "last_trade_time": "2026-09-25T14:46:53", "percent_change": 0.0, "prev_day_close": 341.074996948242}, {"option": "DELL270416C00680000", "bid": 6.05, "bid_size": 85.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.7203, "open_interest": 24.0, "volume": 1.0, "delta": 0.1106, "gamma": 0.0012, "vega": 0.4106, "theta": -0.0903, "rho": 0.1261, "theo": 6.7772, "change": 1.825, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T09:35:26", "percent_change": 30.0412, "prev_day_close": 6.80000019073486}, {"option": "DELL270416P00680000", "bid": 351.35, "bid_size": 5.0, "ask": 354.75, "ask_size": 5.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0015, "vega": 0.239, "theta": -0.1031, "rho": -0.5269, "theo": 352.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.44, "last_trade_time": "2026-09-30T09:56:10", "percent_change": 0.0, "prev_day_close": 350.925003051758}, {"option": "DELL270416C00690000", "bid": 5.0, "bid_size": 104.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.7211, "open_interest": 25.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0011, "vega": 0.3957, "theta": -0.087, "rho": 0.12, "theo": 6.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-10-30T12:55:21", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DELL270416P00690000", "bid": 361.1, "bid_size": 5.0, "ask": 364.5, "ask_size": 5.0, "iv": 0.7257, "open_interest": 2.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0015, "vega": 0.2127, "theta": -0.0976, "rho": -0.5142, "theo": 362.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.15, "last_trade_time": "2026-09-18T10:09:46", "percent_change": 0.0, "prev_day_close": 360.574996948242}, {"option": "DELL270416C00700000", "bid": 5.2, "bid_size": 100.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.7179, "open_interest": 47.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0011, "vega": 0.3815, "theta": -0.0838, "rho": 0.1143, "theo": 6.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T11:43:42", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "DELL270416P00700000", "bid": 370.8, "bid_size": 2.0, "ask": 374.85, "ask_size": 12.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0014, "vega": 0.2015, "theta": -0.0921, "rho": -0.4636, "theo": 372.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.125}, {"option": "DELL270416C00710000", "bid": 4.25, "bid_size": 84.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.7215, "open_interest": 8.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0011, "vega": 0.3677, "theta": -0.0807, "rho": 0.1089, "theo": 5.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-10-14T09:58:35", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DELL270416P00710000", "bid": 380.55, "bid_size": 1.0, "ask": 384.45, "ask_size": 11.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0014, "vega": 0.1765, "theta": -0.0912, "rho": -0.4452, "theo": 382.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.949996948242}, {"option": "DELL270416C00720000", "bid": 4.75, "bid_size": 2.0, "ask": 6.55, "ask_size": 2.0, "iv": 0.7331, "open_interest": 59.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.001, "vega": 0.3543, "theta": -0.0777, "rho": 0.1037, "theo": 5.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-30T12:46:38", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "DELL270416P00720000", "bid": 390.35, "bid_size": 2.0, "ask": 394.35, "ask_size": 12.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0013, "vega": 0.1599, "theta": -0.0892, "rho": -0.3815, "theo": 392.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.825012207031}, {"option": "DELL270416C00730000", "bid": 3.8, "bid_size": 96.0, "ask": 6.25, "ask_size": 34.0, "iv": 0.7244, "open_interest": 6.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.001, "vega": 0.3412, "theta": -0.0748, "rho": 0.0986, "theo": 5.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-10-21T09:30:37", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "DELL270416P00730000", "bid": 400.2, "bid_size": 5.0, "ask": 403.6, "ask_size": 6.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0012, "vega": 0.1298, "theta": -0.0814, "rho": -0.3288, "theo": 401.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.625}, {"option": "DELL270416C00740000", "bid": 3.15, "bid_size": 139.0, "ask": 5.95, "ask_size": 49.0, "iv": 0.7189, "open_interest": 10.0, "volume": 2.0, "delta": 0.0816, "gamma": 0.001, "vega": 0.3283, "theta": -0.0721, "rho": 0.0938, "theo": 4.7347, "change": 1.425, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 34.9693, "prev_day_close": 4.70000004768372}, {"option": "DELL270416P00740000", "bid": 410.0, "bid_size": 11.0, "ask": 413.45, "ask_size": 7.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0011, "vega": 0.0993, "theta": -0.0781, "rho": -0.1862, "theo": 411.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 409.550003051758}, {"option": "DELL270416C00750000", "bid": 3.35, "bid_size": 118.0, "ask": 5.65, "ask_size": 79.0, "iv": 0.7262, "open_interest": 117.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0009, "vega": 0.316, "theta": -0.0694, "rho": 0.0894, "theo": 4.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:40:08", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "DELL270416P00750000", "bid": 419.95, "bid_size": 11.0, "ask": 423.25, "ask_size": 5.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.001, "vega": 0.0724, "theta": -0.0735, "rho": -0.1825, "theo": 421.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.475006103516}, {"option": "DELL270416C00760000", "bid": 3.45, "bid_size": 5.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.7275, "open_interest": 1.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0009, "vega": 0.3044, "theta": -0.0668, "rho": 0.0852, "theo": 4.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-09-15T12:53:45", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DELL270416P00760000", "bid": 429.8, "bid_size": 2.0, "ask": 433.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0009, "vega": 0.0686, "theta": -0.0691, "rho": -0.1814, "theo": 431.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.15, "last_trade_time": "2026-10-15T09:30:14", "percent_change": 0.0, "prev_day_close": 429.25}, {"option": "DELL270416C00770000", "bid": 2.89, "bid_size": 64.0, "ask": 4.85, "ask_size": 35.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0008, "vega": 0.2932, "theta": -0.0643, "rho": 0.0812, "theo": 3.9819, "change": 0.0, "open": 0.0, "high": 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": "DELL270416P00770000", "bid": 439.75, "bid_size": 8.0, "ask": 443.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0008, "vega": 0.0587, "theta": -0.0585, "rho": -0.1352, "theo": 441.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 439.199996948242}, {"option": "DELL270416C00780000", "bid": 2.83, "bid_size": 37.0, "ask": 4.75, "ask_size": 8.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0008, "vega": 0.2825, "theta": -0.0619, "rho": 0.0774, "theo": 3.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-10-29T09:52:40", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "DELL270416P00780000", "bid": 449.6, "bid_size": 12.0, "ask": 453.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0006, "vega": 0.0479, "theta": -0.0421, "rho": -0.1275, "theo": 451.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "DELL270416C00790000", "bid": 2.62, "bid_size": 8.0, "ask": 4.45, "ask_size": 8.0, "iv": 0.7261, "open_interest": 4.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0008, "vega": 0.272, "theta": -0.0596, "rho": 0.0738, "theo": 3.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.24, "last_trade_time": "2026-10-21T14:59:36", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "DELL270416P00790000", "bid": 459.55, "bid_size": 14.0, "ask": 463.65, "ask_size": 14.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0006, "vega": 0.0416, "theta": -0.0283, "rho": -0.0858, "theo": 461.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.9, "last_trade_time": "2026-09-23T09:31:58", "percent_change": 0.0, "prev_day_close": 458.925003051758}, {"option": "DELL270416C00800000", "bid": 2.71, "bid_size": 24.0, "ask": 4.05, "ask_size": 27.0, "iv": 0.7281, "open_interest": 19.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0008, "vega": 0.2618, "theta": -0.0574, "rho": 0.0703, "theo": 3.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:50:35", "percent_change": 0.0, "prev_day_close": 3.29500007629394}, {"option": "DELL270416P00800000", "bid": 469.55, "bid_size": 5.0, "ask": 473.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0005, "vega": 0.0299, "theta": -0.0189, "rho": -0.0529, "theo": 471.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 469.100006103516}, {"option": "DELL270416C00810000", "bid": 2.42, "bid_size": 67.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.7209, "open_interest": 23.0, "volume": 3.0, "delta": 0.0578, "gamma": 0.0007, "vega": 0.2519, "theta": -0.0552, "rho": 0.067, "theo": 3.1798, "change": 0.835, "open": 3.26, "high": 3.45, "low": 3.26, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T10:39:17", "percent_change": 31.9312, "prev_day_close": 3.10500001907349}, {"option": "DELL270416P00810000", "bid": 479.5, "bid_size": 14.0, "ask": 483.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0168, "rho": 0.0, "theo": 481.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.074996948242}, {"option": "DELL270416C00820000", "bid": 2.26, "bid_size": 118.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.725, "open_interest": 16.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0007, "vega": 0.2424, "theta": -0.0532, "rho": 0.0639, "theo": 3.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T12:07:53", "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "DELL270416P00820000", "bid": 489.5, "bid_size": 3.0, "ask": 493.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 491.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.2, "last_trade_time": "2026-09-23T09:31:58", "percent_change": 0.0, "prev_day_close": 489.050003051758}, {"option": "DELL270416C00830000", "bid": 2.07, "bid_size": 36.0, "ask": 3.95, "ask_size": 36.0, "iv": 0.7359, "open_interest": 12.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0007, "vega": 0.2334, "theta": -0.0512, "rho": 0.061, "theo": 2.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-16T11:01:38", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "DELL270416P00830000", "bid": 499.5, "bid_size": 13.0, "ask": 503.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 501.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 358.35, "last_trade_time": "2026-10-15T09:30:15", "percent_change": 0.0, "prev_day_close": 499.050003051758}, {"option": "DELL270416C00840000", "bid": 1.61, "bid_size": 55.0, "ask": 3.85, "ask_size": 13.0, "iv": 0.7309, "open_interest": 4.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0006, "vega": 0.2249, "theta": -0.0493, "rho": 0.0582, "theo": 2.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-29T12:27:34", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "DELL270416P00840000", "bid": 509.5, "bid_size": 3.0, "ask": 513.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 511.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.074996948242}, {"option": "DELL270416C00850000", "bid": 0.93, "bid_size": 87.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.7207, "open_interest": 5.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0006, "vega": 0.2167, "theta": -0.0475, "rho": 0.0556, "theo": 2.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-30T10:11:08", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "DELL270416P00850000", "bid": 519.5, "bid_size": 3.0, "ask": 523.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 521.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.875}, {"option": "DELL270416C00860000", "bid": 1.49, "bid_size": 85.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.7388, "open_interest": 13.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0006, "vega": 0.2088, "theta": -0.0457, "rho": 0.0531, "theo": 2.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T13:45:44", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "DELL270416P00860000", "bid": 529.5, "bid_size": 3.0, "ask": 533.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 529.075012207031}, {"option": "DELL270416C00870000", "bid": 1.14, "bid_size": 70.0, "ask": 3.65, "ask_size": 43.0, "iv": 0.736, "open_interest": 8.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0006, "vega": 0.201, "theta": -0.044, "rho": 0.0507, "theo": 2.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-02T10:09:16", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "DELL270416P00870000", "bid": 539.5, "bid_size": 3.0, "ask": 543.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 538.875}, {"option": "DELL270416C00880000", "bid": 0.7, "bid_size": 82.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.7301, "open_interest": 20.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0006, "vega": 0.1936, "theta": -0.0424, "rho": 0.0484, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T11:51:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DELL270416P00880000", "bid": 549.5, "bid_size": 13.0, "ask": 553.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.075012207031}, {"option": "DELL270416C00890000", "bid": 1.38, "bid_size": 84.0, "ask": 3.0, "ask_size": 81.0, "iv": 0.7389, "open_interest": 94.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0005, "vega": 0.1862, "theta": -0.0408, "rho": 0.0462, "theo": 2.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T13:25:02", "percent_change": 0.0, "prev_day_close": 2.29000002145767}, {"option": "DELL270416P00890000", "bid": 559.5, "bid_size": 3.0, "ask": 563.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 559.075012207031}, {"option": "DELL270617C00060000", "bid": 267.85, "bid_size": 1.0, "ask": 271.8, "ask_size": 1.0, "iv": 1.0614, "open_interest": 9.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0253, "theta": 0.0, "rho": 0.2626, "theo": 269.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 520.0, "last_trade_time": "2026-09-21T09:33:07", "percent_change": 0.0, "prev_day_close": 272.449996948242}, {"option": "DELL270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 38.0, "iv": 1.131, "open_interest": 37.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0282, "theta": -0.0058, "rho": -0.0088, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:58:03", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "DELL270617C00065000", "bid": 263.05, "bid_size": 1.0, "ask": 267.0, "ask_size": 8.0, "iv": 1.051, "open_interest": 16.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0322, "theta": 0.0, "rho": 0.2871, "theo": 264.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 511.95, "last_trade_time": "2026-09-21T09:48:22", "percent_change": 0.0, "prev_day_close": 267.425003051758}, {"option": "DELL270617P00065000", "bid": 0.28, "bid_size": 1.0, "ask": 0.57, "ask_size": 1.0, "iv": 0.9392, "open_interest": 39.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0343, "theta": -0.007, "rho": -0.011, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-03T15:57:59", "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "DELL270617C00070000", "bid": 258.1, "bid_size": 8.0, "ask": 262.2, "ask_size": 8.0, "iv": 0.9973, "open_interest": 12.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0399, "theta": 0.0, "rho": 0.313, "theo": 259.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.1, "last_trade_time": "2026-09-21T09:48:22", "percent_change": 0.0, "prev_day_close": 262.600006103516}, {"option": "DELL270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 89.0, "iv": 0.9226, "open_interest": 57.0, "volume": 1.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0414, "theta": -0.0083, "rho": -0.0136, "theo": 0.5221, "change": 0.015, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:46:26", "percent_change": 3.09279, "prev_day_close": 0.554999981075525}, {"option": "DELL270617C00075000", "bid": 253.35, "bid_size": 5.0, "ask": 257.5, "ask_size": 6.0, "iv": 1.0072, "open_interest": 10.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0474, "theta": 0.0, "rho": 0.333, "theo": 255.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.85, "last_trade_time": "2026-08-10T15:03:10", "percent_change": 0.0, "prev_day_close": 257.900001525879}, {"option": "DELL270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.931, "open_interest": 208.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0495, "theta": -0.0098, "rho": -0.0167, "theo": 0.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:58:31", "percent_change": 0.0, "prev_day_close": 0.654999976046383}, {"option": "DELL270617C00080000", "bid": 248.65, "bid_size": 1.0, "ask": 252.8, "ask_size": 2.0, "iv": 0.9695, "open_interest": 30.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.0572, "theta": 0.0, "rho": 0.3605, "theo": 250.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.3, "last_trade_time": "2026-09-02T09:32:03", "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "DELL270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 70.0, "iv": 0.9433, "open_interest": 382.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0585, "theta": -0.0114, "rho": -0.0202, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T15:58:56", "percent_change": 0.0, "prev_day_close": 0.774999980814755}, {"option": "DELL270617C00085000", "bid": 243.95, "bid_size": 1.0, "ask": 248.1, "ask_size": 2.0, "iv": 0.9639, "open_interest": 16.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0679, "theta": 0.0, "rho": 0.3897, "theo": 245.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 493.52, "last_trade_time": "2026-09-21T13:30:03", "percent_change": 0.0, "prev_day_close": 248.650001525879}, {"option": "DELL270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 111.0, "iv": 0.8912, "open_interest": 583.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.069, "theta": -0.0133, "rho": -0.0243, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-05T14:29:28", "percent_change": 0.0, "prev_day_close": 0.879999999888241}, {"option": "DELL270617C00090000", "bid": 239.3, "bid_size": 1.0, "ask": 243.45, "ask_size": 2.0, "iv": 0.934, "open_interest": 26.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.0795, "theta": 0.0, "rho": 0.4204, "theo": 241.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.99, "last_trade_time": "2026-09-03T11:02:59", "percent_change": 0.0, "prev_day_close": 244.099998474121}, {"option": "DELL270617P00090000", "bid": 0.05, "bid_size": 90.0, "ask": 2.44, "ask_size": 99.0, "iv": 0.8908, "open_interest": 589.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0001, "vega": 0.0801, "theta": -0.0153, "rho": -0.029, "theo": 1.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:58:51", "percent_change": 0.0, "prev_day_close": 1.04499998129904}, {"option": "DELL270617C00095000", "bid": 234.7, "bid_size": 1.0, "ask": 238.85, "ask_size": 2.0, "iv": 0.9239, "open_interest": 12.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0002, "vega": 0.0921, "theta": -0.0013, "rho": 0.5088, "theo": 236.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-10-30T09:30:45", "percent_change": 0.0, "prev_day_close": 239.325004577637}, {"option": "DELL270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 64.0, "iv": 0.8594, "open_interest": 865.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.0924, "theta": -0.0176, "rho": -0.0343, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:33:54", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "DELL270617C00100000", "bid": 229.9, "bid_size": 7.0, "ask": 234.25, "ask_size": 1.0, "iv": 0.9086, "open_interest": 62.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0002, "vega": 0.1057, "theta": -0.004, "rho": 0.5533, "theo": 231.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.0, "last_trade_time": "2026-11-05T09:41:26", "percent_change": 0.0, "prev_day_close": 234.625}, {"option": "DELL270617P00100000", "bid": 0.22, "bid_size": 132.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.8356, "open_interest": 1071.0, "volume": 2.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.1064, "theta": -0.02, "rho": -0.0404, "theo": 1.6396, "change": -0.565, "open": 1.4, "high": 1.4, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:35:43", "percent_change": -30.2949, "prev_day_close": 1.2599999755621}, {"option": "DELL270617C00105000", "bid": 225.55, "bid_size": 1.0, "ask": 229.7, "ask_size": 2.0, "iv": 0.9036, "open_interest": 24.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0002, "vega": 0.1203, "theta": -0.007, "rho": 0.5772, "theo": 227.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.32, "last_trade_time": "2026-09-02T15:30:09", "percent_change": 0.0, "prev_day_close": 230.224998474121}, {"option": "DELL270617P00105000", "bid": 1.28, "bid_size": 64.0, "ask": 2.53, "ask_size": 41.0, "iv": 0.8546, "open_interest": 742.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0002, "vega": 0.1208, "theta": -0.0226, "rho": -0.047, "theo": 1.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T15:59:42", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "DELL270617C00110000", "bid": 221.05, "bid_size": 1.0, "ask": 225.25, "ask_size": 6.0, "iv": 0.8927, "open_interest": 23.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0002, "vega": 0.1358, "theta": -0.0101, "rho": 0.5991, "theo": 222.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.0, "last_trade_time": "2026-10-02T14:33:44", "percent_change": 0.0, "prev_day_close": 225.724998474121}, {"option": "DELL270617P00110000", "bid": 1.65, "bid_size": 87.0, "ask": 2.8, "ask_size": 69.0, "iv": 0.8478, "open_interest": 848.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0002, "vega": 0.1363, "theta": -0.0255, "rho": -0.0544, "theo": 2.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:46:23", "percent_change": 0.0, "prev_day_close": 2.24000006914139}, {"option": "DELL270617C00115000", "bid": 216.8, "bid_size": 5.0, "ask": 220.75, "ask_size": 6.0, "iv": 0.8895, "open_interest": 11.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0003, "vega": 0.1526, "theta": -0.0134, "rho": 0.6199, "theo": 218.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 460.7, "last_trade_time": "2026-09-16T10:17:24", "percent_change": 0.0, "prev_day_close": 221.099998474121}, {"option": "DELL270617P00115000", "bid": 2.05, "bid_size": 89.0, "ask": 3.25, "ask_size": 49.0, "iv": 0.8461, "open_interest": 67.0, "volume": 23.0, "delta": -0.0256, "gamma": 0.0003, "vega": 0.1537, "theta": -0.0284, "rho": -0.0628, "theo": 2.6502, "change": -0.175, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T13:09:31", "percent_change": -6.19469, "prev_day_close": 2.64499998092651}, {"option": "DELL270617C00120000", "bid": 212.35, "bid_size": 5.0, "ask": 216.25, "ask_size": 6.0, "iv": 0.8716, "open_interest": 182.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0003, "vega": 0.1704, "theta": -0.0169, "rho": 0.6398, "theo": 213.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 456.45, "last_trade_time": "2026-09-16T10:17:11", "percent_change": 0.0, "prev_day_close": 216.625}, {"option": "DELL270617P00120000", "bid": 2.53, "bid_size": 82.0, "ask": 3.55, "ask_size": 4.0, "iv": 0.8388, "open_interest": 42.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0003, "vega": 0.1714, "theta": -0.0316, "rho": -0.0718, "theo": 3.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-15T13:01:19", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "DELL270617C00125000", "bid": 208.05, "bid_size": 1.0, "ask": 211.9, "ask_size": 2.0, "iv": 0.8738, "open_interest": 33.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0003, "vega": 0.1888, "theta": -0.0205, "rho": 0.6589, "theo": 209.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.22, "last_trade_time": "2026-09-28T09:44:39", "percent_change": 0.0, "prev_day_close": 212.275001525879}, {"option": "DELL270617P00125000", "bid": 2.42, "bid_size": 46.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.8186, "open_interest": 303.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0004, "vega": 0.1897, "theta": -0.0349, "rho": -0.0814, "theo": 3.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-23T14:29:55", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DELL270617C00130000", "bid": 203.6, "bid_size": 5.0, "ask": 207.55, "ask_size": 6.0, "iv": 0.865, "open_interest": 67.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0004, "vega": 0.2084, "theta": -0.0242, "rho": 0.6771, "theo": 205.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.65, "last_trade_time": "2026-11-05T11:16:07", "percent_change": 0.0, "prev_day_close": 207.875}, {"option": "DELL270617P00130000", "bid": 2.69, "bid_size": 87.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8096, "open_interest": 187.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0004, "vega": 0.2093, "theta": -0.0384, "rho": -0.0921, "theo": 4.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-16T11:45:27", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DELL270617C00135000", "bid": 199.65, "bid_size": 5.0, "ask": 202.95, "ask_size": 6.0, "iv": 0.853, "open_interest": 1675.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0004, "vega": 0.2288, "theta": -0.0281, "rho": 0.6942, "theo": 200.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.65, "last_trade_time": "2026-11-05T11:59:39", "percent_change": 0.0, "prev_day_close": 203.550003051758}, {"option": "DELL270617P00135000", "bid": 3.65, "bid_size": 108.0, "ask": 5.35, "ask_size": 43.0, "iv": 0.8233, "open_interest": 1336.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0004, "vega": 0.2302, "theta": -0.042, "rho": -0.1033, "theo": 4.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T11:09:43", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "DELL270617C00140000", "bid": 194.9, "bid_size": 2.0, "ask": 199.15, "ask_size": 3.0, "iv": 0.8578, "open_interest": 285.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0005, "vega": 0.2496, "theta": -0.0321, "rho": 0.7106, "theo": 196.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.9, "last_trade_time": "2026-09-02T09:32:24", "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "DELL270617P00140000", "bid": 3.0, "bid_size": 120.0, "ask": 6.4, "ask_size": 95.0, "iv": 0.8028, "open_interest": 27.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0005, "vega": 0.2508, "theta": -0.0457, "rho": -0.1154, "theo": 5.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-05T11:28:18", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "DELL270617C00145000", "bid": 190.9, "bid_size": 5.0, "ask": 194.9, "ask_size": 6.0, "iv": 0.8436, "open_interest": 106.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0005, "vega": 0.2711, "theta": -0.0362, "rho": 0.7261, "theo": 192.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.47, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 195.175003051758}, {"option": "DELL270617P00145000", "bid": 4.55, "bid_size": 76.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.8091, "open_interest": 16.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0005, "vega": 0.2722, "theta": -0.0495, "rho": -0.1284, "theo": 5.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:09:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DELL270617C00150000", "bid": 186.75, "bid_size": 5.0, "ask": 190.75, "ask_size": 6.0, "iv": 0.8392, "open_interest": 222.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0005, "vega": 0.2934, "theta": -0.0404, "rho": 0.7405, "theo": 188.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.5, "last_trade_time": "2026-11-05T15:46:24", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "DELL270617P00150000", "bid": 5.65, "bid_size": 112.0, "ask": 7.5, "ask_size": 61.0, "iv": 0.8165, "open_interest": 103.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0006, "vega": 0.2956, "theta": -0.0533, "rho": -0.1423, "theo": 6.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:57:05", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "DELL270617C00155000", "bid": 182.7, "bid_size": 5.0, "ask": 186.65, "ask_size": 7.0, "iv": 0.8342, "open_interest": 82.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0006, "vega": 0.3161, "theta": -0.0446, "rho": 0.754, "theo": 184.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.72, "last_trade_time": "2026-11-05T09:59:37", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "DELL270617P00155000", "bid": 7.1, "bid_size": 6.0, "ask": 8.2, "ask_size": 50.0, "iv": 0.8229, "open_interest": 50.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0006, "vega": 0.3178, "theta": -0.0573, "rho": -0.1567, "theo": 7.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T10:30:25", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "DELL270617C00160000", "bid": 178.55, "bid_size": 5.0, "ask": 182.6, "ask_size": 6.0, "iv": 0.8308, "open_interest": 163.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0006, "vega": 0.3389, "theta": -0.0489, "rho": 0.7668, "theo": 180.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.27, "last_trade_time": "2026-10-15T10:16:58", "percent_change": 0.0, "prev_day_close": 182.849998474121}, {"option": "DELL270617P00160000", "bid": 7.2, "bid_size": 129.0, "ask": 9.1, "ask_size": 77.0, "iv": 0.8095, "open_interest": 554.0, "volume": 4.0, "delta": -0.0689, "gamma": 0.0006, "vega": 0.3407, "theta": -0.0613, "rho": -0.1719, "theo": 8.2486, "change": -0.775, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:44:35", "percent_change": -8.6351, "prev_day_close": 8.22499990463257}, {"option": "DELL270617C00165000", "bid": 175.2, "bid_size": 5.0, "ask": 178.65, "ask_size": 7.0, "iv": 0.8329, "open_interest": 29.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0007, "vega": 0.3621, "theta": -0.0532, "rho": 0.7787, "theo": 176.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.22, "last_trade_time": "2026-11-05T10:09:52", "percent_change": 0.0, "prev_day_close": 178.875}, {"option": "DELL270617P00165000", "bid": 7.8, "bid_size": 114.0, "ask": 10.45, "ask_size": 80.0, "iv": 0.8087, "open_interest": 40.0, "volume": 3.0, "delta": -0.0753, "gamma": 0.0007, "vega": 0.364, "theta": -0.0654, "rho": -0.1882, "theo": 9.1563, "change": -2.035, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-11-06T10:29:12", "percent_change": -20.401, "prev_day_close": 8.9500002861023}, {"option": "DELL270617C00170000", "bid": 171.0, "bid_size": 3.0, "ask": 174.5, "ask_size": 6.0, "iv": 0.8221, "open_interest": 386.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0007, "vega": 0.3858, "theta": -0.0575, "rho": 0.7895, "theo": 172.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.46, "last_trade_time": "2026-11-05T09:30:55", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "DELL270617P00170000", "bid": 9.0, "bid_size": 84.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.7989, "open_interest": 1170.0, "volume": 3.0, "delta": -0.0819, "gamma": 0.0007, "vega": 0.3891, "theta": -0.0694, "rho": -0.2052, "theo": 10.1079, "change": -0.975, "open": 10.0, "high": 10.2, "low": 10.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T13:15:43", "percent_change": -8.72483, "prev_day_close": 10.0249996185303}, {"option": "DELL270617C00175000", "bid": 167.5, "bid_size": 5.0, "ask": 170.9, "ask_size": 8.0, "iv": 0.826, "open_interest": 60.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0008, "vega": 0.4097, "theta": -0.0619, "rho": 0.7994, "theo": 168.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.75, "last_trade_time": "2026-09-29T09:30:57", "percent_change": 0.0, "prev_day_close": 171.125}, {"option": "DELL270617P00175000", "bid": 9.7, "bid_size": 152.0, "ask": 11.7, "ask_size": 36.0, "iv": 0.794, "open_interest": 256.0, "volume": 25.0, "delta": -0.0887, "gamma": 0.0008, "vega": 0.4123, "theta": -0.0735, "rho": -0.2223, "theo": 11.1211, "change": -1.4, "open": 9.3, "high": 11.4, "low": 9.2, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:43:39", "percent_change": -11.3821, "prev_day_close": 11.0250000953674}, {"option": "DELL270617C00180000", "bid": 163.0, "bid_size": 5.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.8131, "open_interest": 137.0, "volume": 2.0, "delta": 0.9058, "gamma": 0.0008, "vega": 0.4333, "theta": -0.0662, "rho": 0.8087, "theo": 164.5075, "change": 7.725, "open": 165.35, "high": 165.35, "low": 165.35, "tick": "up", "last_trade_price": 165.35, "last_trade_time": "2026-11-06T12:38:46", "percent_change": 4.90087, "prev_day_close": 167.25}, {"option": "DELL270617P00180000", "bid": 10.75, "bid_size": 109.0, "ask": 13.5, "ask_size": 89.0, "iv": 0.8002, "open_interest": 212.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0008, "vega": 0.4359, "theta": -0.0776, "rho": -0.2402, "theo": 12.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-05T13:34:22", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "DELL270617C00185000", "bid": 159.7, "bid_size": 5.0, "ask": 162.55, "ask_size": 6.0, "iv": 0.8071, "open_interest": 543.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0009, "vega": 0.4569, "theta": -0.0705, "rho": 0.8172, "theo": 160.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.67, "last_trade_time": "2026-11-02T15:15:36", "percent_change": 0.0, "prev_day_close": 163.600006103516}, {"option": "DELL270617P00185000", "bid": 11.6, "bid_size": 161.0, "ask": 14.0, "ask_size": 81.0, "iv": 0.7879, "open_interest": 634.0, "volume": 11.0, "delta": -0.103, "gamma": 0.0009, "vega": 0.4596, "theta": -0.0817, "rho": -0.2588, "theo": 13.3211, "change": -0.85, "open": 12.01, "high": 13.2, "low": 11.3, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T15:47:13", "percent_change": -6.11511, "prev_day_close": 13.0499997138977}, {"option": "DELL270617C00190000", "bid": 155.65, "bid_size": 5.0, "ask": 158.85, "ask_size": 6.0, "iv": 0.8096, "open_interest": 84.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0009, "vega": 0.4808, "theta": -0.0748, "rho": 0.8247, "theo": 157.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.37, "last_trade_time": "2026-10-22T12:13:28", "percent_change": 0.0, "prev_day_close": 159.800003051758}, {"option": "DELL270617P00190000", "bid": 12.95, "bid_size": 128.0, "ask": 15.95, "ask_size": 100.0, "iv": 0.7957, "open_interest": 209.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0009, "vega": 0.4842, "theta": -0.0857, "rho": -0.2787, "theo": 14.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:46:42", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "DELL270617C00195000", "bid": 152.55, "bid_size": 5.0, "ask": 155.85, "ask_size": 7.0, "iv": 0.8091, "open_interest": 30.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.001, "vega": 0.5047, "theta": -0.0791, "rho": 0.8312, "theo": 153.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 363.7, "last_trade_time": "2026-09-09T10:55:32", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "DELL270617P00195000", "bid": 14.95, "bid_size": 10.0, "ask": 17.25, "ask_size": 93.0, "iv": 0.8013, "open_interest": 112.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.001, "vega": 0.5084, "theta": -0.0897, "rho": -0.298, "theo": 15.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T13:28:24", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "DELL270617C00200000", "bid": 148.5, "bid_size": 5.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.7988, "open_interest": 89.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.001, "vega": 0.5282, "theta": -0.0833, "rho": 0.8371, "theo": 149.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-11-05T14:07:03", "percent_change": 0.0, "prev_day_close": 152.425003051758}, {"option": "DELL270617P00200000", "bid": 16.0, "bid_size": 41.0, "ask": 17.75, "ask_size": 41.0, "iv": 0.7886, "open_interest": 564.0, "volume": 3.0, "delta": -0.1263, "gamma": 0.001, "vega": 0.5318, "theta": -0.0937, "rho": -0.3183, "theo": 17.075, "change": -2.275, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T12:29:12", "percent_change": -12.3139, "prev_day_close": 16.625}, {"option": "DELL270617C00210000", "bid": 142.05, "bid_size": 5.0, "ask": 145.35, "ask_size": 11.0, "iv": 0.8007, "open_interest": 82.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0011, "vega": 0.5743, "theta": -0.0916, "rho": 0.847, "theo": 142.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.85, "last_trade_time": "2026-11-05T11:18:07", "percent_change": 0.0, "prev_day_close": 145.625}, {"option": "DELL270617P00210000", "bid": 18.15, "bid_size": 106.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.7775, "open_interest": 173.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0011, "vega": 0.5776, "theta": -0.1014, "rho": -0.3611, "theo": 19.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-11-05T13:25:49", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "DELL270617C00220000", "bid": 135.2, "bid_size": 2.0, "ask": 138.55, "ask_size": 17.0, "iv": 0.7939, "open_interest": 77.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0012, "vega": 0.6198, "theta": -0.0995, "rho": 0.8533, "theo": 136.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.45, "last_trade_time": "2026-11-05T15:08:04", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "DELL270617P00220000", "bid": 21.15, "bid_size": 114.0, "ask": 24.05, "ask_size": 80.0, "iv": 0.7786, "open_interest": 99.0, "volume": 8.0, "delta": -0.16, "gamma": 0.0012, "vega": 0.624, "theta": -0.1089, "rho": -0.4055, "theo": 22.9268, "change": -2.155, "open": 20.0, "high": 22.32, "low": 20.0, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-11-06T15:48:54", "percent_change": -8.8049, "prev_day_close": 22.3499994277954}, {"option": "DELL270617C00230000", "bid": 128.7, "bid_size": 2.0, "ask": 132.05, "ask_size": 9.0, "iv": 0.7883, "open_interest": 195.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0013, "vega": 0.6632, "theta": -0.1071, "rho": 0.8574, "theo": 129.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.3, "last_trade_time": "2026-10-20T09:36:12", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "DELL270617P00230000", "bid": 24.85, "bid_size": 64.0, "ask": 27.35, "ask_size": 69.0, "iv": 0.778, "open_interest": 311.0, "volume": 13.0, "delta": -0.1779, "gamma": 0.0013, "vega": 0.6673, "theta": -0.116, "rho": -0.451, "theo": 26.2238, "change": -2.25, "open": 24.0, "high": 25.55, "low": 22.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-11-06T15:48:54", "percent_change": -8.09353, "prev_day_close": 25.5749998092651}, {"option": "DELL270617C00240000", "bid": 122.45, "bid_size": 5.0, "ask": 126.0, "ask_size": 48.0, "iv": 0.7849, "open_interest": 29.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0014, "vega": 0.7048, "theta": -0.1143, "rho": 0.8588, "theo": 123.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.28, "last_trade_time": "2026-10-05T12:43:36", "percent_change": 0.0, "prev_day_close": 125.724998474121}, {"option": "DELL270617P00240000", "bid": 28.05, "bid_size": 76.0, "ask": 30.55, "ask_size": 28.0, "iv": 0.7696, "open_interest": 223.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0014, "vega": 0.7094, "theta": -0.1228, "rho": -0.4979, "theo": 29.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-11-05T12:54:47", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "DELL270617C00250000", "bid": 116.15, "bid_size": 6.0, "ask": 119.75, "ask_size": 40.0, "iv": 0.7798, "open_interest": 512.0, "volume": 3.0, "delta": 0.7879, "gamma": 0.0015, "vega": 0.7446, "theta": -0.1211, "rho": 0.8575, "theo": 117.6597, "change": 6.53, "open": 126.0, "high": 126.0, "low": 118.13, "tick": "down", "last_trade_price": 118.13, "last_trade_time": "2026-11-06T15:57:07", "percent_change": 5.85125, "prev_day_close": 120.275001525879}, {"option": "DELL270617P00250000", "bid": 31.75, "bid_size": 87.0, "ask": 34.7, "ask_size": 42.0, "iv": 0.7681, "open_interest": 1720.0, "volume": 5.0, "delta": -0.2154, "gamma": 0.0015, "vega": 0.7492, "theta": -0.1291, "rho": -0.5454, "theo": 33.5501, "change": -3.85, "open": 29.79, "high": 32.2, "low": 29.79, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-06T12:24:08", "percent_change": -10.7692, "prev_day_close": 32.6499996185303}, {"option": "DELL270617C00260000", "bid": 110.75, "bid_size": 2.0, "ask": 113.95, "ask_size": 36.0, "iv": 0.7746, "open_interest": 110.0, "volume": 20.0, "delta": 0.7688, "gamma": 0.0015, "vega": 0.7815, "theta": -0.1274, "rho": 0.8546, "theo": 111.9196, "change": 11.415, "open": 117.49, "high": 117.49, "low": 117.49, "tick": "down", "last_trade_price": 117.49, "last_trade_time": "2026-11-06T10:28:12", "percent_change": 10.7613, "prev_day_close": 114.275001525879}, {"option": "DELL270617P00260000", "bid": 35.85, "bid_size": 71.0, "ask": 38.45, "ask_size": 54.0, "iv": 0.7636, "open_interest": 510.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0016, "vega": 0.786, "theta": -0.135, "rho": -0.5954, "theo": 37.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.16, "last_trade_time": "2026-11-05T14:30:57", "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "DELL270617C00270000", "bid": 105.3, "bid_size": 7.0, "ask": 108.5, "ask_size": 40.0, "iv": 0.7717, "open_interest": 30.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0016, "vega": 0.8163, "theta": -0.1332, "rho": 0.8491, "theo": 106.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.67, "last_trade_time": "2026-11-05T10:50:22", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "DELL270617P00270000", "bid": 40.9, "bid_size": 6.0, "ask": 42.85, "ask_size": 55.0, "iv": 0.7671, "open_interest": 308.0, "volume": 1.0, "delta": -0.2546, "gamma": 0.0016, "vega": 0.8216, "theta": -0.1405, "rho": -0.6458, "theo": 41.8367, "change": -2.55, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-06T14:31:30", "percent_change": -5.74972, "prev_day_close": 40.9499988555908}, {"option": "DELL270617C00280000", "bid": 100.1, "bid_size": 6.0, "ask": 103.2, "ask_size": 48.0, "iv": 0.7687, "open_interest": 185.0, "volume": 2.0, "delta": 0.7299, "gamma": 0.0017, "vega": 0.8485, "theta": -0.1386, "rho": 0.8414, "theo": 101.134, "change": 6.275, "open": 102.1, "high": 102.1, "low": 102.1, "tick": "down", "last_trade_price": 102.1, "last_trade_time": "2026-11-06T14:18:05", "percent_change": 6.54839, "prev_day_close": 103.325000762939}, {"option": "DELL270617P00280000", "bid": 45.7, "bid_size": 5.0, "ask": 47.0, "ask_size": 12.0, "iv": 0.7621, "open_interest": 186.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.0017, "vega": 0.853, "theta": -0.1454, "rho": -0.6948, "theo": 46.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "DELL270617C00290000", "bid": 95.0, "bid_size": 9.0, "ask": 98.15, "ask_size": 48.0, "iv": 0.7652, "open_interest": 41.0, "volume": 1.0, "delta": 0.7101, "gamma": 0.0018, "vega": 0.8776, "theta": -0.1434, "rho": 0.8329, "theo": 96.0817, "change": 7.475, "open": 98.2, "high": 98.2, "low": 98.2, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-11-06T14:29:44", "percent_change": 8.23918, "prev_day_close": 98.2000007629394}, {"option": "DELL270617P00290000", "bid": 50.15, "bid_size": 6.0, "ask": 52.0, "ask_size": 23.0, "iv": 0.7597, "open_interest": 386.0, "volume": 7.0, "delta": -0.2949, "gamma": 0.0018, "vega": 0.8818, "theta": -0.1499, "rho": -0.7456, "theo": 51.0705, "change": -3.55, "open": 48.75, "high": 50.55, "low": 48.75, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-06T14:07:58", "percent_change": -6.56799, "prev_day_close": 50.3500003814697}, {"option": "DELL270617C00300000", "bid": 90.05, "bid_size": 8.0, "ask": 93.3, "ask_size": 67.0, "iv": 0.7615, "open_interest": 164.0, "volume": 1.0, "delta": 0.6902, "gamma": 0.0018, "vega": 0.9041, "theta": -0.1477, "rho": 0.8224, "theo": 91.2478, "change": 5.27, "open": 91.87, "high": 91.87, "low": 91.87, "tick": "up", "last_trade_price": 91.87, "last_trade_time": "2026-11-06T15:57:07", "percent_change": 6.08545, "prev_day_close": 93.6749992370606}, {"option": "DELL270617P00300000", "bid": 55.4, "bid_size": 16.0, "ask": 57.05, "ask_size": 27.0, "iv": 0.759, "open_interest": 1299.0, "volume": 15.0, "delta": -0.3153, "gamma": 0.0019, "vega": 0.9082, "theta": -0.1538, "rho": -0.7953, "theo": 56.0222, "change": -3.775, "open": 52.95, "high": 55.4, "low": 52.95, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-11-06T14:11:43", "percent_change": -6.37938, "prev_day_close": 55.3249988555908}, {"option": "DELL270617C00310000", "bid": 85.5, "bid_size": 6.0, "ask": 88.65, "ask_size": 51.0, "iv": 0.7588, "open_interest": 23.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0019, "vega": 0.9279, "theta": -0.1515, "rho": 0.81, "theo": 86.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.63, "last_trade_time": "2026-11-02T15:58:46", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "DELL270617P00310000", "bid": 60.55, "bid_size": 17.0, "ask": 61.8, "ask_size": 9.0, "iv": 0.7535, "open_interest": 148.0, "volume": 8.0, "delta": -0.3358, "gamma": 0.0019, "vega": 0.9315, "theta": -0.1573, "rho": -0.8434, "theo": 61.2173, "change": -2.755, "open": 58.64, "high": 62.0, "low": 58.64, "tick": "down", "last_trade_price": 61.07, "last_trade_time": "2026-11-06T15:58:36", "percent_change": -4.31649, "prev_day_close": 60.5}, {"option": "DELL270617C00320000", "bid": 81.0, "bid_size": 10.0, "ask": 84.2, "ask_size": 51.0, "iv": 0.7554, "open_interest": 155.0, "volume": 3.0, "delta": 0.6504, "gamma": 0.0019, "vega": 0.9487, "theta": -0.1548, "rho": 0.7972, "theo": 82.2233, "change": 15.95, "open": 90.0, "high": 93.8, "low": 90.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-11-06T09:39:50", "percent_change": 20.4881, "prev_day_close": 84.1500015258789}, {"option": "DELL270617P00320000", "bid": 66.2, "bid_size": 17.0, "ask": 67.65, "ask_size": 16.0, "iv": 0.7549, "open_interest": 441.0, "volume": 12.0, "delta": -0.3563, "gamma": 0.002, "vega": 0.9518, "theta": -0.1603, "rho": -0.8942, "theo": 66.6118, "change": -8.62, "open": 62.05, "high": 62.05, "low": 58.5, "tick": "up", "last_trade_price": 60.68, "last_trade_time": "2026-11-06T10:00:51", "percent_change": -12.4387, "prev_day_close": 65.6500015258789}, {"option": "DELL270617C00330000", "bid": 76.85, "bid_size": 15.0, "ask": 79.95, "ask_size": 34.0, "iv": 0.7529, "open_interest": 88.0, "volume": 11.0, "delta": 0.6306, "gamma": 0.002, "vega": 0.9667, "theta": -0.1576, "rho": 0.7833, "theo": 78.017, "change": 5.225, "open": 80.0, "high": 80.0, "low": 79.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T11:20:50", "percent_change": 7.08234, "prev_day_close": 79.9750022888184}, {"option": "DELL270617P00330000", "bid": 70.35, "bid_size": 43.0, "ask": 73.45, "ask_size": 53.0, "iv": 0.7459, "open_interest": 217.0, "volume": 172.0, "delta": -0.3766, "gamma": 0.002, "vega": 0.9691, "theta": -0.1628, "rho": -0.9425, "theo": 72.1959, "change": -5.075, "open": 67.61, "high": 70.15, "low": 67.61, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T15:41:27", "percent_change": -6.7599, "prev_day_close": 70.9749984741211}, {"option": "DELL270617C00340000", "bid": 72.6, "bid_size": 23.0, "ask": 75.95, "ask_size": 32.0, "iv": 0.7493, "open_interest": 67.0, "volume": 5.0, "delta": 0.611, "gamma": 0.002, "vega": 0.982, "theta": -0.16, "rho": 0.7677, "theo": 74.0084, "change": 5.075, "open": 79.7, "high": 86.11, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-06T11:20:40", "percent_change": 7.25778, "prev_day_close": 75.9500007629394}, {"option": "DELL270617P00340000", "bid": 76.2, "bid_size": 30.0, "ask": 79.25, "ask_size": 26.0, "iv": 0.7437, "open_interest": 157.0, "volume": 2.0, "delta": -0.3969, "gamma": 0.0021, "vega": 0.9835, "theta": -0.1648, "rho": -0.9888, "theo": 78.0071, "change": -6.005, "open": 75.02, "high": 75.02, "low": 75.02, "tick": "down", "last_trade_price": 75.02, "last_trade_time": "2026-11-06T11:46:49", "percent_change": -7.41129, "prev_day_close": 76.6749992370606}, {"option": "DELL270617C00350000", "bid": 69.3, "bid_size": 8.0, "ask": 72.05, "ask_size": 37.0, "iv": 0.7492, "open_interest": 101.0, "volume": 5.0, "delta": 0.5915, "gamma": 0.002, "vega": 0.9946, "theta": -0.1618, "rho": 0.7517, "theo": 70.1924, "change": 8.725, "open": 80.77, "high": 81.55, "low": 74.85, "tick": "down", "last_trade_price": 74.85, "last_trade_time": "2026-11-06T10:55:09", "percent_change": 13.1947, "prev_day_close": 72.1500015258789}, {"option": "DELL270617P00350000", "bid": 82.15, "bid_size": 36.0, "ask": 85.3, "ask_size": 24.0, "iv": 0.7414, "open_interest": 1810.0, "volume": 33.0, "delta": -0.4171, "gamma": 0.0021, "vega": 0.9951, "theta": -0.1664, "rho": -1.033, "theo": 84.0147, "change": -2.05, "open": 79.57, "high": 85.15, "low": 75.59, "tick": "up", "last_trade_price": 85.15, "last_trade_time": "2026-11-06T13:17:00", "percent_change": -2.35092, "prev_day_close": 82.5750007629394}, {"option": "DELL270617C00360000", "bid": 65.3, "bid_size": 11.0, "ask": 68.45, "ask_size": 34.0, "iv": 0.7453, "open_interest": 55.0, "volume": 1.0, "delta": 0.5722, "gamma": 0.0021, "vega": 1.0047, "theta": -0.1632, "rho": 0.7356, "theo": 66.5594, "change": 8.61, "open": 71.06, "high": 71.06, "low": 71.06, "tick": "down", "last_trade_price": 71.06, "last_trade_time": "2026-11-06T10:26:19", "percent_change": 13.787, "prev_day_close": 68.2749977111816}, {"option": "DELL270617P00360000", "bid": 88.35, "bid_size": 47.0, "ask": 91.45, "ask_size": 17.0, "iv": 0.7391, "open_interest": 296.0, "volume": 31.0, "delta": -0.4371, "gamma": 0.0021, "vega": 1.0044, "theta": -0.1676, "rho": -1.0795, "theo": 90.2081, "change": -4.195, "open": 87.3, "high": 91.4, "low": 87.3, "tick": "down", "last_trade_price": 89.43, "last_trade_time": "2026-11-06T14:54:29", "percent_change": -4.48064, "prev_day_close": 88.6749992370606}, {"option": "DELL270617C00370000", "bid": 62.0, "bid_size": 7.0, "ask": 64.95, "ask_size": 57.0, "iv": 0.7438, "open_interest": 36.0, "volume": 301.0, "delta": 0.5532, "gamma": 0.0021, "vega": 1.0122, "theta": -0.1643, "rho": 0.7184, "theo": 63.1027, "change": 4.25, "open": 66.17, "high": 66.17, "low": 63.55, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-11-06T15:02:01", "percent_change": 7.16695, "prev_day_close": 64.75}, {"option": "DELL270617P00370000", "bid": 94.85, "bid_size": 45.0, "ask": 97.9, "ask_size": 24.0, "iv": 0.738, "open_interest": 577.0, "volume": 337.0, "delta": -0.4568, "gamma": 0.0022, "vega": 1.0102, "theta": -0.1683, "rho": -1.1217, "theo": 96.5863, "change": -4.825, "open": 89.22, "high": 97.2, "low": 86.71, "tick": "down", "last_trade_price": 95.25, "last_trade_time": "2026-11-06T15:02:01", "percent_change": -4.82138, "prev_day_close": 94.8250007629394}, {"option": "DELL270617C00380000", "bid": 58.2, "bid_size": 44.0, "ask": 61.6, "ask_size": 56.0, "iv": 0.739, "open_interest": 31.0, "volume": 30.0, "delta": 0.5346, "gamma": 0.0021, "vega": 1.0172, "theta": -0.1649, "rho": 0.7004, "theo": 59.8188, "change": 6.245, "open": 61.1, "high": 62.47, "low": 61.1, "tick": "up", "last_trade_price": 62.47, "last_trade_time": "2026-11-06T12:12:21", "percent_change": 11.1072, "prev_day_close": 61.2999992370606}, {"option": "DELL270617P00380000", "bid": 101.35, "bid_size": 28.0, "ask": 104.4, "ask_size": 12.0, "iv": 0.7355, "open_interest": 739.0, "volume": 6.0, "delta": -0.4763, "gamma": 0.0022, "vega": 1.0138, "theta": -0.1687, "rho": -1.1619, "theo": 103.1507, "change": -4.625, "open": 96.4, "high": 102.25, "low": 96.4, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-11-06T14:28:11", "percent_change": -4.32749, "prev_day_close": 101.400001525879}, {"option": "DELL270617C00390000", "bid": 55.25, "bid_size": 63.0, "ask": 58.45, "ask_size": 42.0, "iv": 0.7378, "open_interest": 112.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0021, "vega": 1.0201, "theta": -0.1651, "rho": 0.6826, "theo": 56.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-11-05T10:48:50", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "DELL270617P00390000", "bid": 108.05, "bid_size": 14.0, "ask": 111.1, "ask_size": 10.0, "iv": 0.7333, "open_interest": 247.0, "volume": 8.0, "delta": -0.4955, "gamma": 0.0022, "vega": 1.0153, "theta": -0.1687, "rho": -1.2026, "theo": 109.8854, "change": -4.9, "open": 104.14, "high": 108.8, "low": 104.14, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-11-06T14:28:12", "percent_change": -4.30959, "prev_day_close": 108.024997711182}, {"option": "DELL270617C00400000", "bid": 52.5, "bid_size": 56.0, "ask": 55.5, "ask_size": 15.0, "iv": 0.7374, "open_interest": 287.0, "volume": 3.0, "delta": 0.4982, "gamma": 0.0021, "vega": 1.021, "theta": -0.165, "rho": 0.6649, "theo": 53.7386, "change": 3.775, "open": 58.5, "high": 58.5, "low": 54.3, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-11-06T14:18:05", "percent_change": 7.47155, "prev_day_close": 54.75}, {"option": "DELL270617P00400000", "bid": 115.35, "bid_size": 8.0, "ask": 118.2, "ask_size": 23.0, "iv": 0.7345, "open_interest": 2060.0, "volume": 112.0, "delta": -0.5143, "gamma": 0.0022, "vega": 1.0141, "theta": -0.1683, "rho": -1.2367, "theo": 116.7807, "change": -4.8, "open": 110.7, "high": 116.65, "low": 108.98, "tick": "down", "last_trade_price": 115.9, "last_trade_time": "2026-11-06T14:57:44", "percent_change": -3.9768, "prev_day_close": 114.900001525879}, {"option": "DELL270617C00410000", "bid": 49.8, "bid_size": 21.0, "ask": 52.65, "ask_size": 22.0, "iv": 0.7359, "open_interest": 140.0, "volume": 1.0, "delta": 0.4806, "gamma": 0.0021, "vega": 1.0196, "theta": -0.1645, "rho": 0.6466, "theo": 50.9273, "change": 4.8, "open": 52.6, "high": 52.6, "low": 52.6, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-11-06T10:32:24", "percent_change": 10.0418, "prev_day_close": 52.4750003814697}, {"option": "DELL270617P00410000", "bid": 122.65, "bid_size": 6.0, "ask": 125.25, "ask_size": 10.0, "iv": 0.7341, "open_interest": 495.0, "volume": 1.0, "delta": -0.5329, "gamma": 0.0022, "vega": 1.0101, "theta": -0.1677, "rho": -1.2764, "theo": 123.8365, "change": -4.825, "open": 123.15, "high": 123.15, "low": 123.15, "tick": "down", "last_trade_price": 123.15, "last_trade_time": "2026-11-06T14:57:44", "percent_change": -3.77027, "prev_day_close": 122.0}, {"option": "DELL270617C00420000", "bid": 47.3, "bid_size": 8.0, "ask": 49.95, "ask_size": 19.0, "iv": 0.7349, "open_interest": 537.0, "volume": 17.0, "delta": 0.4634, "gamma": 0.0021, "vega": 1.0162, "theta": -0.1638, "rho": 0.6278, "theo": 48.2624, "change": 2.495, "open": 56.15, "high": 56.15, "low": 47.82, "tick": "down", "last_trade_price": 47.82, "last_trade_time": "2026-11-06T13:01:21", "percent_change": 5.50469, "prev_day_close": 49.5750007629394}, {"option": "DELL270617P00420000", "bid": 129.9, "bid_size": 6.0, "ask": 132.45, "ask_size": 7.0, "iv": 0.7326, "open_interest": 96.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0022, "vega": 1.0045, "theta": -0.1667, "rho": -1.3064, "theo": 131.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.15, "last_trade_time": "2026-11-05T12:12:05", "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "DELL270617C00430000", "bid": 44.75, "bid_size": 6.0, "ask": 47.4, "ask_size": 40.0, "iv": 0.7332, "open_interest": 38.0, "volume": 14.0, "delta": 0.4466, "gamma": 0.0021, "vega": 1.0112, "theta": -0.1628, "rho": 0.6095, "theo": 45.7374, "change": 3.025, "open": 45.97, "high": 45.97, "low": 45.9, "tick": "down", "last_trade_price": 45.9, "last_trade_time": "2026-11-06T14:51:08", "percent_change": 7.05539, "prev_day_close": 46.6499996185303}, {"option": "DELL270617P00430000", "bid": 137.05, "bid_size": 6.0, "ask": 139.8, "ask_size": 12.0, "iv": 0.73, "open_interest": 412.0, "volume": 1.0, "delta": -0.5688, "gamma": 0.0022, "vega": 0.9974, "theta": -0.1655, "rho": -1.3395, "theo": 138.4127, "change": -9.025, "open": 133.75, "high": 133.75, "low": 133.75, "tick": "down", "last_trade_price": 133.75, "last_trade_time": "2026-11-06T11:31:59", "percent_change": -6.32113, "prev_day_close": 136.5}, {"option": "DELL270617C00440000", "bid": 42.05, "bid_size": 58.0, "ask": 44.35, "ask_size": 5.0, "iv": 0.7271, "open_interest": 46.0, "volume": 1.0, "delta": 0.4302, "gamma": 0.0021, "vega": 1.0049, "theta": -0.1615, "rho": 0.5916, "theo": 43.3438, "change": 1.925, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-06T12:48:48", "percent_change": 4.7443, "prev_day_close": 44.3499984741211}, {"option": "DELL270617P00440000", "bid": 144.05, "bid_size": 15.0, "ask": 147.4, "ask_size": 11.0, "iv": 0.7266, "open_interest": 287.0, "volume": 20.0, "delta": -0.5861, "gamma": 0.0022, "vega": 0.9877, "theta": -0.164, "rho": -1.3612, "theo": 145.9095, "change": -6.495, "open": 144.03, "high": 144.03, "low": 144.03, "tick": "down", "last_trade_price": 144.03, "last_trade_time": "2026-11-06T15:44:08", "percent_change": -4.3149, "prev_day_close": 144.025001525879}, {"option": "DELL270617C00450000", "bid": 40.05, "bid_size": 8.0, "ask": 42.7, "ask_size": 39.0, "iv": 0.7302, "open_interest": 823.0, "volume": 9.0, "delta": 0.4143, "gamma": 0.0021, "vega": 0.9969, "theta": -0.1599, "rho": 0.5736, "theo": 41.0753, "change": 2.41, "open": 46.05, "high": 48.5, "low": 40.61, "tick": "down", "last_trade_price": 40.61, "last_trade_time": "2026-11-06T13:07:56", "percent_change": 6.3089, "prev_day_close": 42.2999992370606}, {"option": "DELL270617P00450000", "bid": 151.95, "bid_size": 9.0, "ask": 155.05, "ask_size": 9.0, "iv": 0.7268, "open_interest": 871.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0022, "vega": 0.9761, "theta": -0.1624, "rho": -1.3883, "theo": 153.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.45, "last_trade_time": "2026-11-05T15:27:20", "percent_change": 0.0, "prev_day_close": 151.600006103516}, {"option": "DELL270617C00460000", "bid": 37.85, "bid_size": 7.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.7284, "open_interest": 99.0, "volume": 3.0, "delta": 0.3988, "gamma": 0.0021, "vega": 0.9872, "theta": -0.1582, "rho": 0.5553, "theo": 38.928, "change": 4.625, "open": 40.45, "high": 40.45, "low": 40.45, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-11-06T10:41:33", "percent_change": 12.91, "prev_day_close": 39.9750003814697}, {"option": "DELL270617P00460000", "bid": 159.65, "bid_size": 4.0, "ask": 162.85, "ask_size": 2.0, "iv": 0.7254, "open_interest": 402.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0022, "vega": 0.9628, "theta": -0.1605, "rho": -1.4124, "theo": 161.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.73, "last_trade_time": "2026-11-05T11:02:29", "percent_change": 0.0, "prev_day_close": 159.224998474121}, {"option": "DELL270617C00470000", "bid": 35.8, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.7274, "open_interest": 363.0, "volume": 2.0, "delta": 0.3839, "gamma": 0.002, "vega": 0.9764, "theta": -0.1563, "rho": 0.5373, "theo": 36.8968, "change": 5.35, "open": 39.85, "high": 39.85, "low": 39.85, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-11-06T10:55:09", "percent_change": 15.5072, "prev_day_close": 37.9750003814697}, {"option": "DELL270617P00470000", "bid": 167.45, "bid_size": 5.0, "ask": 170.7, "ask_size": 6.0, "iv": 0.7235, "open_interest": 174.0, "volume": 31.0, "delta": -0.6358, "gamma": 0.0022, "vega": 0.9476, "theta": -0.1584, "rho": -1.4276, "theo": 169.1967, "change": -14.55, "open": 161.55, "high": 161.55, "low": 160.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-11-06T09:36:41", "percent_change": -8.33572, "prev_day_close": 167.474998474121}, {"option": "DELL270617C00480000", "bid": 33.75, "bid_size": 52.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.7221, "open_interest": 695.0, "volume": 22.0, "delta": 0.3693, "gamma": 0.002, "vega": 0.9648, "theta": -0.1542, "rho": 0.5201, "theo": 34.9746, "change": 2.79, "open": 40.25, "high": 40.7, "low": 34.7, "tick": "down", "last_trade_price": 35.14, "last_trade_time": "2026-11-06T14:16:37", "percent_change": 8.62442, "prev_day_close": 35.6999988555908}, {"option": "DELL270617P00480000", "bid": 175.45, "bid_size": 6.0, "ask": 178.75, "ask_size": 6.0, "iv": 0.7223, "open_interest": 119.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0022, "vega": 0.9339, "theta": -0.1562, "rho": -1.4495, "theo": 177.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.1, "last_trade_time": "2026-11-05T13:02:37", "percent_change": 0.0, "prev_day_close": 175.224998474121}, {"option": "DELL270617C00490000", "bid": 31.85, "bid_size": 76.0, "ask": 34.75, "ask_size": 93.0, "iv": 0.7242, "open_interest": 92.0, "volume": 1.0, "delta": 0.3552, "gamma": 0.002, "vega": 0.9523, "theta": -0.152, "rho": 0.5033, "theo": 33.1548, "change": 7.7, "open": 38.65, "high": 38.65, "low": 38.65, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-11-06T09:44:06", "percent_change": 24.8788, "prev_day_close": 33.75}, {"option": "DELL270617P00490000", "bid": 183.6, "bid_size": 6.0, "ask": 186.85, "ask_size": 6.0, "iv": 0.7217, "open_interest": 128.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0022, "vega": 0.9172, "theta": -0.1539, "rho": -1.4517, "theo": 185.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.15, "last_trade_time": "2026-11-05T13:19:56", "percent_change": 0.0, "prev_day_close": 183.400001525879}, {"option": "DELL270617C00500000", "bid": 30.1, "bid_size": 50.0, "ask": 33.05, "ask_size": 75.0, "iv": 0.7232, "open_interest": 740.0, "volume": 18.0, "delta": 0.3416, "gamma": 0.002, "vega": 0.9387, "theta": -0.1496, "rho": 0.4864, "theo": 31.433, "change": 3.45, "open": 34.5, "high": 34.5, "low": 32.05, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-11-06T15:26:05", "percent_change": 11.9377, "prev_day_close": 32.25}, {"option": "DELL270617P00500000", "bid": 191.9, "bid_size": 6.0, "ask": 195.1, "ask_size": 6.0, "iv": 0.721, "open_interest": 831.0, "volume": 80.0, "delta": -0.6818, "gamma": 0.0022, "vega": 0.8992, "theta": -0.1515, "rho": -1.475, "theo": 193.5643, "change": -4.055, "open": 185.45, "high": 195.42, "low": 185.45, "tick": "up", "last_trade_price": 195.42, "last_trade_time": "2026-11-06T13:27:10", "percent_change": -2.03284, "prev_day_close": 191.625}, {"option": "DELL270617C00510000", "bid": 28.65, "bid_size": 7.0, "ask": 31.45, "ask_size": 18.0, "iv": 0.7235, "open_interest": 111.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.002, "vega": 0.9239, "theta": -0.1471, "rho": 0.4695, "theo": 29.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-05T15:55:25", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "DELL270617P00510000", "bid": 200.3, "bid_size": 6.0, "ask": 203.5, "ask_size": 6.0, "iv": 0.7209, "open_interest": 52.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0021, "vega": 0.8785, "theta": -0.1489, "rho": -1.4774, "theo": 201.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.67, "last_trade_time": "2026-11-05T11:07:18", "percent_change": 0.0, "prev_day_close": 199.924995422363}, {"option": "DELL270617C00520000", "bid": 27.05, "bid_size": 11.0, "ask": 29.9, "ask_size": 62.0, "iv": 0.7223, "open_interest": 40.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0019, "vega": 0.9086, "theta": -0.1445, "rho": 0.4532, "theo": 28.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T15:58:15", "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "DELL270617P00520000", "bid": 208.7, "bid_size": 6.0, "ask": 211.8, "ask_size": 6.0, "iv": 0.7194, "open_interest": 74.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0021, "vega": 0.8582, "theta": -0.1465, "rho": -1.4849, "theo": 210.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.88, "last_trade_time": "2026-10-30T13:32:36", "percent_change": 0.0, "prev_day_close": 208.425003051758}, {"option": "DELL270617C00530000", "bid": 25.7, "bid_size": 7.0, "ask": 28.4, "ask_size": 22.0, "iv": 0.7219, "open_interest": 147.0, "volume": 10.0, "delta": 0.3034, "gamma": 0.0019, "vega": 0.8932, "theta": -0.1419, "rho": 0.4377, "theo": 26.8127, "change": 3.545, "open": 28.27, "high": 28.27, "low": 28.27, "tick": "up", "last_trade_price": 28.27, "last_trade_time": "2026-11-06T10:46:39", "percent_change": 14.3377, "prev_day_close": 27.6000003814697}, {"option": "DELL270617P00530000", "bid": 217.3, "bid_size": 6.0, "ask": 220.4, "ask_size": 6.0, "iv": 0.7193, "open_interest": 97.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0021, "vega": 0.8388, "theta": -0.1439, "rho": -1.4745, "theo": 218.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.28, "last_trade_time": "2026-11-05T15:07:29", "percent_change": 0.0, "prev_day_close": 216.899993896484}, {"option": "DELL270617C00540000", "bid": 23.9, "bid_size": 71.0, "ask": 27.05, "ask_size": 56.0, "iv": 0.7189, "open_interest": 103.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0018, "vega": 0.8774, "theta": -0.1392, "rho": 0.4227, "theo": 25.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-11-05T10:43:21", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "DELL270617P00540000", "bid": 225.95, "bid_size": 6.0, "ask": 229.05, "ask_size": 6.0, "iv": 0.7191, "open_interest": 98.0, "volume": 1.0, "delta": -0.7372, "gamma": 0.0021, "vega": 0.8169, "theta": -0.1411, "rho": -1.4747, "theo": 227.4465, "change": -8.505, "open": 225.27, "high": 225.27, "low": 225.27, "tick": "up", "last_trade_price": 225.27, "last_trade_time": "2026-11-06T15:10:01", "percent_change": -3.63811, "prev_day_close": 225.625}, {"option": "DELL270617C00550000", "bid": 22.8, "bid_size": 101.0, "ask": 25.0, "ask_size": 72.0, "iv": 0.715, "open_interest": 657.0, "volume": 105.0, "delta": 0.2801, "gamma": 0.0018, "vega": 0.8609, "theta": -0.1364, "rho": 0.4078, "theo": 24.1354, "change": 3.025, "open": 27.5, "high": 27.56, "low": 23.99, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T15:19:02", "percent_change": 13.9562, "prev_day_close": 24.5500001907349}, {"option": "DELL270617P00550000", "bid": 234.75, "bid_size": 6.0, "ask": 237.65, "ask_size": 6.0, "iv": 0.7186, "open_interest": 533.0, "volume": 0.0, "delta": -0.75, "gamma": 0.002, "vega": 0.7955, "theta": -0.1384, "rho": -1.478, "theo": 236.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.57, "last_trade_time": "2026-11-04T10:17:39", "percent_change": 0.0, "prev_day_close": 234.300003051758}, {"option": "DELL270617C00560000", "bid": 21.55, "bid_size": 26.0, "ask": 24.4, "ask_size": 58.0, "iv": 0.718, "open_interest": 230.0, "volume": 2.0, "delta": 0.2691, "gamma": 0.0018, "vega": 0.8438, "theta": -0.1336, "rho": 0.393, "theo": 22.9056, "change": 1.575, "open": 23.7, "high": 23.7, "low": 22.3, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-06T13:58:03", "percent_change": 7.59952, "prev_day_close": 23.4750003814697}, {"option": "DELL270617P00560000", "bid": 243.45, "bid_size": 5.0, "ask": 246.7, "ask_size": 6.0, "iv": 0.719, "open_interest": 134.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.002, "vega": 0.7692, "theta": -0.1355, "rho": -1.4648, "theo": 244.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.9, "last_trade_time": "2026-11-04T10:15:21", "percent_change": 0.0, "prev_day_close": 243.025001525879}, {"option": "DELL270617C00570000", "bid": 20.2, "bid_size": 88.0, "ask": 23.4, "ask_size": 71.0, "iv": 0.7173, "open_interest": 181.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0018, "vega": 0.8263, "theta": -0.1307, "rho": 0.3787, "theo": 21.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T13:16:39", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "DELL270617P00570000", "bid": 252.4, "bid_size": 6.0, "ask": 255.7, "ask_size": 6.0, "iv": 0.7205, "open_interest": 75.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.002, "vega": 0.7436, "theta": -0.1327, "rho": -1.4505, "theo": 253.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.7, "last_trade_time": "2026-11-04T10:35:29", "percent_change": 0.0, "prev_day_close": 251.849998474121}, {"option": "DELL270617C00580000", "bid": 19.3, "bid_size": 61.0, "ask": 22.25, "ask_size": 40.0, "iv": 0.7177, "open_interest": 167.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0017, "vega": 0.809, "theta": -0.1279, "rho": 0.3651, "theo": 20.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-05T10:43:21", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "DELL270617P00580000", "bid": 261.35, "bid_size": 6.0, "ask": 264.55, "ask_size": 6.0, "iv": 0.7198, "open_interest": 38.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.002, "vega": 0.7213, "theta": -0.1302, "rho": -1.4377, "theo": 262.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.8, "last_trade_time": "2026-10-27T10:53:00", "percent_change": 0.0, "prev_day_close": 260.675003051758}, {"option": "DELL270617C00590000", "bid": 18.1, "bid_size": 68.0, "ask": 21.2, "ask_size": 42.0, "iv": 0.7161, "open_interest": 160.0, "volume": 1.0, "delta": 0.2385, "gamma": 0.0017, "vega": 0.7919, "theta": -0.125, "rho": 0.3521, "theo": 19.6071, "change": 0.975, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T13:58:17", "percent_change": 5.40916, "prev_day_close": 20.0499992370605}, {"option": "DELL270617P00590000", "bid": 270.5, "bid_size": 6.0, "ask": 273.6, "ask_size": 6.0, "iv": 0.721, "open_interest": 180.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.002, "vega": 0.6971, "theta": -0.1275, "rho": -1.4269, "theo": 271.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.37, "last_trade_time": "2026-10-27T10:27:38", "percent_change": 0.0, "prev_day_close": 269.824996948242}, {"option": "DELL270617C00600000", "bid": 17.15, "bid_size": 134.0, "ask": 20.35, "ask_size": 142.0, "iv": 0.7168, "open_interest": 706.0, "volume": 15.0, "delta": 0.2291, "gamma": 0.0016, "vega": 0.7747, "theta": -0.1221, "rho": 0.3395, "theo": 18.6245, "change": 2.31, "open": 19.3, "high": 19.84, "low": 17.2, "tick": "no_change", "last_trade_price": 19.26, "last_trade_time": "2026-11-06T15:41:01", "percent_change": 13.6283, "prev_day_close": 19.0}, {"option": "DELL270617P00600000", "bid": 279.5, "bid_size": 6.0, "ask": 282.7, "ask_size": 6.0, "iv": 0.7207, "open_interest": 232.0, "volume": 1.0, "delta": -0.8088, "gamma": 0.0019, "vega": 0.6752, "theta": -0.1246, "rho": -1.4077, "theo": 280.7244, "change": -11.0, "open": 276.8, "high": 276.8, "low": 276.8, "tick": "up", "last_trade_price": 276.8, "last_trade_time": "2026-11-06T12:04:19", "percent_change": -3.82209, "prev_day_close": 278.899993896484}, {"option": "DELL270617C00610000", "bid": 16.35, "bid_size": 76.0, "ask": 18.45, "ask_size": 38.0, "iv": 0.7108, "open_interest": 86.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0016, "vega": 0.7572, "theta": -0.1192, "rho": 0.327, "theo": 17.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-10-27T11:08:09", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "DELL270617P00610000", "bid": 288.7, "bid_size": 5.0, "ask": 291.9, "ask_size": 5.0, "iv": 0.7219, "open_interest": 37.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0019, "vega": 0.646, "theta": -0.122, "rho": -1.3771, "theo": 289.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.85, "last_trade_time": "2026-10-15T15:25:06", "percent_change": 0.0, "prev_day_close": 288.050003051758}, {"option": "DELL270617C00620000", "bid": 16.0, "bid_size": 7.0, "ask": 18.25, "ask_size": 85.0, "iv": 0.7186, "open_interest": 245.0, "volume": 1.0, "delta": 0.2114, "gamma": 0.0016, "vega": 0.7394, "theta": -0.1164, "rho": 0.3147, "theo": 16.817, "change": 4.405, "open": 19.78, "high": 19.78, "low": 19.78, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-11-06T09:45:46", "percent_change": 28.6504, "prev_day_close": 17.3249998092651}, {"option": "DELL270617P00620000", "bid": 297.85, "bid_size": 5.0, "ask": 301.05, "ask_size": 5.0, "iv": 0.7197, "open_interest": 17.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0019, "vega": 0.6217, "theta": -0.1192, "rho": -1.3539, "theo": 299.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.25, "last_trade_time": "2026-11-05T10:37:42", "percent_change": 0.0, "prev_day_close": 297.224990844727}, {"option": "DELL270617C00630000", "bid": 14.9, "bid_size": 39.0, "ask": 17.55, "ask_size": 63.0, "iv": 0.7174, "open_interest": 122.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0015, "vega": 0.7217, "theta": -0.1136, "rho": 0.303, "theo": 15.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.64, "last_trade_time": "2026-11-05T15:11:28", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "DELL270617P00630000", "bid": 307.15, "bid_size": 5.0, "ask": 310.3, "ask_size": 5.0, "iv": 0.7219, "open_interest": 41.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0018, "vega": 0.5906, "theta": -0.1163, "rho": -1.2835, "theo": 308.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.7, "last_trade_time": "2026-10-02T11:31:42", "percent_change": 0.0, "prev_day_close": 306.5}, {"option": "DELL270617C00640000", "bid": 13.95, "bid_size": 137.0, "ask": 15.8, "ask_size": 73.0, "iv": 0.7091, "open_interest": 247.0, "volume": 8.0, "delta": 0.195, "gamma": 0.0015, "vega": 0.7044, "theta": -0.1108, "rho": 0.2919, "theo": 15.2019, "change": 1.73, "open": 17.22, "high": 17.35, "low": 15.73, "tick": "down", "last_trade_price": 15.73, "last_trade_time": "2026-11-06T15:29:49", "percent_change": 12.3571, "prev_day_close": 15.6750001907349}, {"option": "DELL270617P00640000", "bid": 315.95, "bid_size": 5.0, "ask": 319.6, "ask_size": 5.0, "iv": 0.7172, "open_interest": 129.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0018, "vega": 0.5646, "theta": -0.114, "rho": -1.2731, "theo": 317.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.4, "last_trade_time": "2026-11-05T10:43:41", "percent_change": 0.0, "prev_day_close": 315.849990844727}, {"option": "DELL270617C00650000", "bid": 12.7, "bid_size": 169.0, "ask": 16.2, "ask_size": 126.0, "iv": 0.7134, "open_interest": 170.0, "volume": 18.0, "delta": 0.1873, "gamma": 0.0015, "vega": 0.6875, "theta": -0.108, "rho": 0.2813, "theo": 14.459, "change": 1.8, "open": 16.15, "high": 16.25, "low": 14.6, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T15:13:35", "percent_change": 13.6364, "prev_day_close": 14.5250000953674}, {"option": "DELL270617P00650000", "bid": 325.3, "bid_size": 5.0, "ask": 328.95, "ask_size": 5.0, "iv": 0.7172, "open_interest": 301.0, "volume": 1.0, "delta": -0.8592, "gamma": 0.0018, "vega": 0.5416, "theta": -0.1117, "rho": -1.2578, "theo": 326.9034, "change": -16.875, "open": 318.0, "high": 318.0, "low": 318.0, "tick": "up", "last_trade_price": 318.0, "last_trade_time": "2026-11-06T10:09:41", "percent_change": -5.03919, "prev_day_close": 325.599990844727}, {"option": "DELL270617C00660000", "bid": 12.3, "bid_size": 101.0, "ask": 15.55, "ask_size": 106.0, "iv": 0.716, "open_interest": 220.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0014, "vega": 0.6706, "theta": -0.1052, "rho": 0.2709, "theo": 13.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T10:14:42", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "DELL270617P00660000", "bid": 334.75, "bid_size": 5.0, "ask": 338.35, "ask_size": 5.0, "iv": 0.7174, "open_interest": 27.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0018, "vega": 0.5198, "theta": -0.1091, "rho": -1.2193, "theo": 336.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.55, "last_trade_time": "2026-11-02T13:52:48", "percent_change": 0.0, "prev_day_close": 334.550003051758}, {"option": "DELL270617C00670000", "bid": 11.75, "bid_size": 73.0, "ask": 14.6, "ask_size": 83.0, "iv": 0.7144, "open_interest": 195.0, "volume": 1.0, "delta": 0.1729, "gamma": 0.0014, "vega": 0.654, "theta": -0.1025, "rho": 0.261, "theo": 13.0897, "change": 1.975, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T12:05:46", "percent_change": 16.7728, "prev_day_close": 13.4250001907349}, {"option": "DELL270617P00670000", "bid": 344.2, "bid_size": 5.0, "ask": 347.85, "ask_size": 5.0, "iv": 0.7193, "open_interest": 60.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0018, "vega": 0.4904, "theta": -0.1063, "rho": -1.1673, "theo": 345.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.8, "last_trade_time": "2026-10-27T10:38:33", "percent_change": 0.0, "prev_day_close": 344.024993896484}, {"option": "DELL270617C00680000", "bid": 11.2, "bid_size": 77.0, "ask": 13.2, "ask_size": 57.0, "iv": 0.7088, "open_interest": 131.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0014, "vega": 0.6373, "theta": -0.0998, "rho": 0.2512, "theo": 12.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-05T10:43:21", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "DELL270617P00680000", "bid": 354.05, "bid_size": 5.0, "ask": 357.35, "ask_size": 5.0, "iv": 0.7236, "open_interest": 35.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0017, "vega": 0.4652, "theta": -0.1035, "rho": -1.1299, "theo": 355.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-10-13T12:59:54", "percent_change": 0.0, "prev_day_close": 353.774993896484}, {"option": "DELL270617C00690000", "bid": 10.6, "bid_size": 95.0, "ask": 13.4, "ask_size": 90.0, "iv": 0.715, "open_interest": 199.0, "volume": 2.0, "delta": 0.1596, "gamma": 0.0013, "vega": 0.6206, "theta": -0.0972, "rho": 0.2417, "theo": 11.8637, "change": 2.435, "open": 13.31, "high": 13.31, "low": 13.31, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-11-06T10:22:40", "percent_change": 22.3908, "prev_day_close": 12.25}, {"option": "DELL270617P00690000", "bid": 363.6, "bid_size": 5.0, "ask": 367.5, "ask_size": 5.0, "iv": 0.7241, "open_interest": 166.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0017, "vega": 0.4368, "theta": -0.1001, "rho": -1.0637, "theo": 364.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.11, "last_trade_time": "2026-10-08T13:29:12", "percent_change": 0.0, "prev_day_close": 363.300003051758}, {"option": "DELL270617C00700000", "bid": 10.5, "bid_size": 14.0, "ask": 12.15, "ask_size": 83.0, "iv": 0.7148, "open_interest": 1028.0, "volume": 18.0, "delta": 0.1534, "gamma": 0.0013, "vega": 0.6044, "theta": -0.0946, "rho": 0.2327, "theo": 11.2997, "change": 2.125, "open": 12.85, "high": 12.85, "low": 12.2, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T10:47:19", "percent_change": 20.9877, "prev_day_close": 11.625}, {"option": "DELL270617P00700000", "bid": 372.85, "bid_size": 5.0, "ask": 376.3, "ask_size": 5.0, "iv": 0.7177, "open_interest": 11.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0017, "vega": 0.3997, "theta": -0.0963, "rho": -0.9453, "theo": 374.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.6, "last_trade_time": "2026-10-12T11:25:38", "percent_change": 0.0, "prev_day_close": 372.550003051758}, {"option": "DELL270617C00710000", "bid": 9.45, "bid_size": 100.0, "ask": 11.55, "ask_size": 43.0, "iv": 0.708, "open_interest": 73.0, "volume": 2.0, "delta": 0.1474, "gamma": 0.0012, "vega": 0.5886, "theta": -0.0921, "rho": 0.2241, "theo": 10.7655, "change": 2.555, "open": 12.13, "high": 12.13, "low": 12.13, "tick": "no_change", "last_trade_price": 12.13, "last_trade_time": "2026-11-06T10:22:40", "percent_change": 26.6841, "prev_day_close": 10.9500002861023}, {"option": "DELL270617P00710000", "bid": 382.5, "bid_size": 5.0, "ask": 386.15, "ask_size": 5.0, "iv": 0.7221, "open_interest": 19.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0017, "vega": 0.3701, "theta": -0.095, "rho": -0.9297, "theo": 383.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.6, "last_trade_time": "2026-09-24T11:40:41", "percent_change": 0.0, "prev_day_close": 382.175003051758}, {"option": "DELL270617C00720000", "bid": 9.6, "bid_size": 10.0, "ask": 11.2, "ask_size": 88.0, "iv": 0.7167, "open_interest": 341.0, "volume": 251.0, "delta": 0.1416, "gamma": 0.0012, "vega": 0.5734, "theta": -0.0896, "rho": 0.216, "theo": 10.2591, "change": 1.675, "open": 11.4, "high": 11.7, "low": 10.7, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T15:41:56", "percent_change": 17.9625, "prev_day_close": 10.4500002861023}, {"option": "DELL270617P00720000", "bid": 392.05, "bid_size": 5.0, "ask": 395.55, "ask_size": 5.0, "iv": 0.7177, "open_interest": 2.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0016, "vega": 0.3527, "theta": -0.0934, "rho": -0.9046, "theo": 393.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.6, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 391.824996948242}, {"option": "DELL270617C00730000", "bid": 8.6, "bid_size": 75.0, "ask": 11.4, "ask_size": 80.0, "iv": 0.7164, "open_interest": 70.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0012, "vega": 0.5584, "theta": -0.0872, "rho": 0.2081, "theo": 9.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T10:43:21", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "DELL270617P00730000", "bid": 401.75, "bid_size": 5.0, "ask": 405.15, "ask_size": 5.0, "iv": 0.7174, "open_interest": 17.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0016, "vega": 0.3341, "theta": -0.0914, "rho": -0.8756, "theo": 403.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.0, "last_trade_time": "2026-09-21T13:20:35", "percent_change": 0.0, "prev_day_close": 401.474990844727}, {"option": "DELL270617C00740000", "bid": 8.0, "bid_size": 100.0, "ask": 11.0, "ask_size": 80.0, "iv": 0.7157, "open_interest": 200.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0012, "vega": 0.5435, "theta": -0.0848, "rho": 0.2004, "theo": 9.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T13:50:14", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "DELL270617P00740000", "bid": 411.5, "bid_size": 5.0, "ask": 414.9, "ask_size": 5.0, "iv": 0.7177, "open_interest": 27.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0016, "vega": 0.3062, "theta": -0.0883, "rho": -0.7582, "theo": 412.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 223.0, "last_trade_time": "2026-10-09T09:45:43", "percent_change": 0.0, "prev_day_close": 411.125}, {"option": "DELL270617C00750000", "bid": 7.7, "bid_size": 96.0, "ask": 9.45, "ask_size": 45.0, "iv": 0.7063, "open_interest": 184.0, "volume": 3.0, "delta": 0.1258, "gamma": 0.0011, "vega": 0.5287, "theta": -0.0825, "rho": 0.1929, "theo": 8.8928, "change": 1.35, "open": 10.25, "high": 10.25, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T10:46:09", "percent_change": 16.875, "prev_day_close": 9.09999990463257}, {"option": "DELL270617P00750000", "bid": 421.2, "bid_size": 6.0, "ask": 424.6, "ask_size": 5.0, "iv": 0.7175, "open_interest": 8.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0016, "vega": 0.2684, "theta": -0.0897, "rho": -0.7126, "theo": 422.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.6, "last_trade_time": "2026-09-15T14:55:02", "percent_change": 0.0, "prev_day_close": 420.724990844727}, {"option": "DELL270617C00760000", "bid": 7.2, "bid_size": 100.0, "ask": 9.95, "ask_size": 82.0, "iv": 0.7142, "open_interest": 74.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0011, "vega": 0.5141, "theta": -0.0802, "rho": 0.1856, "theo": 8.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.07, "last_trade_time": "2026-10-28T11:41:30", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "DELL270617P00760000", "bid": 431.0, "bid_size": 5.0, "ask": 434.35, "ask_size": 5.0, "iv": 0.717, "open_interest": 4.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0015, "vega": 0.2483, "theta": -0.0906, "rho": -0.6645, "theo": 432.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.6, "last_trade_time": "2026-09-02T09:30:08", "percent_change": 0.0, "prev_day_close": 430.550003051758}, {"option": "DELL270617C00770000", "bid": 6.95, "bid_size": 87.0, "ask": 9.55, "ask_size": 87.0, "iv": 0.7155, "open_interest": 120.0, "volume": 2.0, "delta": 0.1164, "gamma": 0.0011, "vega": 0.5, "theta": -0.078, "rho": 0.1787, "theo": 8.097, "change": 0.8, "open": 8.79, "high": 8.79, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T11:14:37", "percent_change": 10.8844, "prev_day_close": 8.34999990463257}, {"option": "DELL270617P00770000", "bid": 440.8, "bid_size": 5.0, "ask": 444.8, "ask_size": 13.0, "iv": 0.73, "open_interest": 3.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0015, "vega": 0.2209, "theta": -0.0897, "rho": -0.5366, "theo": 442.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 328.4, "last_trade_time": "2026-09-02T09:30:08", "percent_change": 0.0, "prev_day_close": 440.425003051758}, {"option": "DELL270617C00780000", "bid": 6.45, "bid_size": 96.0, "ask": 8.55, "ask_size": 64.0, "iv": 0.7076, "open_interest": 22.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.001, "vega": 0.4863, "theta": -0.0758, "rho": 0.1722, "theo": 7.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T10:23:01", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "DELL270617P00780000", "bid": 450.6, "bid_size": 5.0, "ask": 453.95, "ask_size": 5.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0014, "vega": 0.1758, "theta": -0.0837, "rho": -0.3705, "theo": 452.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 450.050003051758}, {"option": "DELL270617C00790000", "bid": 5.95, "bid_size": 26.0, "ask": 8.75, "ask_size": 2.0, "iv": 0.7119, "open_interest": 40.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.001, "vega": 0.473, "theta": -0.0737, "rho": 0.166, "theo": 7.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-28T11:21:34", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DELL270617P00790000", "bid": 460.5, "bid_size": 2.0, "ask": 463.8, "ask_size": 1.0, "iv": 0.7234, "open_interest": 8.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0013, "vega": 0.1348, "theta": -0.0836, "rho": -0.3633, "theo": 462.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.8, "last_trade_time": "2026-10-09T09:43:18", "percent_change": 0.0, "prev_day_close": 459.950012207031}, {"option": "DELL270617C00800000", "bid": 6.25, "bid_size": 6.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.7186, "open_interest": 63.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.001, "vega": 0.4602, "theta": -0.0716, "rho": 0.16, "theo": 7.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-04T12:56:01", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "DELL270617P00800000", "bid": 470.25, "bid_size": 7.0, "ask": 473.65, "ask_size": 5.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0012, "vega": 0.1284, "theta": -0.0834, "rho": -0.3522, "theo": 471.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 470.0, "last_trade_time": "2026-11-05T10:18:17", "percent_change": 0.0, "prev_day_close": 469.774993896484}, {"option": "DELL270617C00810000", "bid": 5.45, "bid_size": 63.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.7102, "open_interest": 30.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.001, "vega": 0.4477, "theta": -0.0696, "rho": 0.1542, "theo": 6.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-27T13:44:32", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "DELL270617P00810000", "bid": 480.1, "bid_size": 1.0, "ask": 484.0, "ask_size": 12.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0011, "vega": 0.1203, "theta": -0.0829, "rho": -0.3153, "theo": 481.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.524993896484}, {"option": "DELL270617C00820000", "bid": 5.0, "bid_size": 97.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.712, "open_interest": 15.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0009, "vega": 0.4353, "theta": -0.0677, "rho": 0.1486, "theo": 6.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-10-23T12:26:32", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DELL270617P00820000", "bid": 489.95, "bid_size": 1.0, "ask": 493.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.001, "vega": 0.1035, "theta": -0.0785, "rho": -0.2285, "theo": 491.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 489.375}, {"option": "DELL270617C00830000", "bid": 4.85, "bid_size": 75.0, "ask": 7.25, "ask_size": 8.0, "iv": 0.7104, "open_interest": 9.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0009, "vega": 0.4231, "theta": -0.0658, "rho": 0.1431, "theo": 6.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-28T12:44:39", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "DELL270617P00830000", "bid": 499.8, "bid_size": 2.0, "ask": 503.65, "ask_size": 13.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0009, "vega": 0.0784, "theta": -0.0617, "rho": -0.2217, "theo": 501.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 499.25}, {"option": "DELL270617C00840000", "bid": 4.55, "bid_size": 77.0, "ask": 6.75, "ask_size": 8.0, "iv": 0.7072, "open_interest": 12.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0009, "vega": 0.4111, "theta": -0.0639, "rho": 0.1379, "theo": 5.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-10-20T10:31:38", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "DELL270617P00840000", "bid": 509.65, "bid_size": 11.0, "ask": 513.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0008, "vega": 0.0717, "theta": -0.0464, "rho": -0.2033, "theo": 511.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.95, "last_trade_time": "2026-10-21T09:33:53", "percent_change": 0.0, "prev_day_close": 509.125}, {"option": "DELL270617C00850000", "bid": 4.35, "bid_size": 89.0, "ask": 6.95, "ask_size": 35.0, "iv": 0.7138, "open_interest": 48.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0008, "vega": 0.3995, "theta": -0.0621, "rho": 0.1328, "theo": 5.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-10-29T09:50:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DELL270617P00850000", "bid": 519.55, "bid_size": 14.0, "ask": 523.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0007, "vega": 0.0627, "theta": -0.0334, "rho": -0.16, "theo": 521.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.6, "last_trade_time": "2026-09-18T14:39:00", "percent_change": 0.0, "prev_day_close": 519.025024414062}, {"option": "DELL270617C00860000", "bid": 4.05, "bid_size": 80.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.7131, "open_interest": 14.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0008, "vega": 0.3882, "theta": -0.0603, "rho": 0.128, "theo": 5.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-10-22T14:58:47", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DELL270617P00860000", "bid": 529.5, "bid_size": 15.0, "ask": 533.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0006, "vega": 0.0471, "theta": -0.0243, "rho": 0.0, "theo": 531.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 392.9, "last_trade_time": "2026-10-15T09:30:19", "percent_change": 0.0, "prev_day_close": 528.924987792969}, {"option": "DELL270617C00870000", "bid": 4.0, "bid_size": 69.0, "ask": 6.45, "ask_size": 35.0, "iv": 0.7154, "open_interest": 10.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0008, "vega": 0.3775, "theta": -0.0586, "rho": 0.1235, "theo": 5.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-22T14:31:40", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "DELL270617P00870000", "bid": 539.5, "bid_size": 13.0, "ask": 543.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0005, "vega": 0.01, "theta": -0.0243, "rho": 0.0, "theo": 541.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.45, "last_trade_time": "2026-09-21T15:03:36", "percent_change": 0.0, "prev_day_close": 538.825012207031}, {"option": "DELL270617C00880000", "bid": 4.5, "bid_size": 6.0, "ask": 5.55, "ask_size": 87.0, "iv": 0.7162, "open_interest": 35.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0008, "vega": 0.367, "theta": -0.057, "rho": 0.1192, "theo": 4.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:27:02", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "DELL270617P00880000", "bid": 549.5, "bid_size": 3.0, "ask": 553.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 551.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 411.45, "last_trade_time": "2026-10-15T09:30:19", "percent_change": 0.0, "prev_day_close": 548.875}, {"option": "DELL270617C00890000", "bid": 3.65, "bid_size": 108.0, "ask": 5.5, "ask_size": 59.0, "iv": 0.7095, "open_interest": 70.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0008, "vega": 0.357, "theta": -0.0554, "rho": 0.115, "theo": 4.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:27:10", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "DELL270617P00890000", "bid": 559.5, "bid_size": 3.0, "ask": 563.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 561.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 558.875}, {"option": "DELL270917C00060000", "bid": 267.5, "bid_size": 12.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.9071, "open_interest": 4.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0504, "theta": 0.0, "rho": 0.3286, "theo": 269.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.35, "last_trade_time": "2026-05-11T15:39:37", "percent_change": 0.0, "prev_day_close": 272.699996948242}, {"option": "DELL270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.62, "ask_size": 59.0, "iv": 0.9142, "open_interest": 6.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0539, "theta": -0.0074, "rho": -0.0224, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T10:54:32", "percent_change": 0.0, "prev_day_close": 0.610000018961728}, {"option": "DELL270917C00065000", "bid": 263.5, "bid_size": 1.0, "ask": 268.0, "ask_size": 4.0, "iv": 0.9538, "open_interest": 12.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0622, "theta": 0.0, "rho": 0.4054, "theo": 265.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.05, "last_trade_time": "2026-02-27T09:44:35", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "DELL270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 59.0, "iv": 0.9066, "open_interest": 3.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0641, "theta": -0.0087, "rho": -0.0273, "theo": 0.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-03T15:57:22", "percent_change": 0.0, "prev_day_close": 0.740000014193356}, {"option": "DELL270917C00070000", "bid": 258.5, "bid_size": 6.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.891, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0729, "theta": 0.0, "rho": 0.4603, "theo": 260.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-02-27T12:42:56", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "DELL270917P00070000", "bid": 0.16, "bid_size": 75.0, "ask": 2.54, "ask_size": 66.0, "iv": 0.9059, "open_interest": 14.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0759, "theta": -0.0101, "rho": -0.033, "theo": 1.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:57:53", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "DELL270917C00075000", "bid": 254.0, "bid_size": 2.0, "ask": 258.5, "ask_size": 2.0, "iv": 0.8895, "open_interest": 10.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0001, "vega": 0.0866, "theta": 0.0, "rho": 0.4966, "theo": 255.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 441.73, "last_trade_time": "2026-09-03T14:52:18", "percent_change": 0.0, "prev_day_close": 258.75}, {"option": "DELL270917P00075000", "bid": 0.54, "bid_size": 50.0, "ask": 1.93, "ask_size": 67.0, "iv": 0.8538, "open_interest": 16.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.0884, "theta": -0.0117, "rho": -0.0395, "theo": 1.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:57:22", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "DELL270917C00080000", "bid": 249.0, "bid_size": 10.0, "ask": 254.0, "ask_size": 2.0, "iv": 0.86, "open_interest": 10.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.101, "theta": 0.0, "rho": 0.5309, "theo": 251.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-03-10T13:45:25", "percent_change": 0.0, "prev_day_close": 254.25}, {"option": "DELL270917P00080000", "bid": 0.65, "bid_size": 72.0, "ask": 2.29, "ask_size": 61.0, "iv": 0.8433, "open_interest": 39.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0001, "vega": 0.1024, "theta": -0.0134, "rho": -0.0468, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T13:22:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DELL270917C00085000", "bid": 244.5, "bid_size": 10.0, "ask": 249.5, "ask_size": 2.0, "iv": 0.8536, "open_interest": 10.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0001, "vega": 0.1162, "theta": 0.0, "rho": 0.5599, "theo": 246.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.75, "last_trade_time": "2026-07-17T13:33:24", "percent_change": 0.0, "prev_day_close": 249.75}, {"option": "DELL270917P00085000", "bid": 0.6, "bid_size": 86.0, "ask": 2.68, "ask_size": 65.0, "iv": 0.825, "open_interest": 325.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0001, "vega": 0.1181, "theta": -0.0153, "rho": -0.0552, "theo": 1.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T15:59:27", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "DELL270917C00090000", "bid": 240.5, "bid_size": 6.0, "ask": 245.0, "ask_size": 6.0, "iv": 0.8624, "open_interest": 19.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.1332, "theta": 0.0, "rho": 0.5966, "theo": 242.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.73, "last_trade_time": "2026-06-25T11:44:32", "percent_change": 0.0, "prev_day_close": 245.25}, {"option": "DELL270917P00090000", "bid": 1.21, "bid_size": 110.0, "ask": 2.74, "ask_size": 82.0, "iv": 0.8201, "open_interest": 726.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.1343, "theta": -0.0173, "rho": -0.0645, "theo": 2.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T15:26:23", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "DELL270917C00095000", "bid": 236.0, "bid_size": 2.0, "ask": 240.5, "ask_size": 1.0, "iv": 0.8496, "open_interest": 6.0, "volume": 3.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.1512, "theta": -0.0021, "rho": 0.6496, "theo": 237.8875, "change": 19.09, "open": 248.59, "high": 248.59, "low": 248.59, "tick": "no_change", "last_trade_price": 248.59, "last_trade_time": "2026-11-06T10:22:22", "percent_change": 8.31808, "prev_day_close": 240.75}, {"option": "DELL270917P00095000", "bid": 1.74, "bid_size": 80.0, "ask": 3.05, "ask_size": 74.0, "iv": 0.8185, "open_interest": 19.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.1519, "theta": -0.0194, "rho": -0.0747, "theo": 2.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:26:33", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "DELL270917C00100000", "bid": 231.95, "bid_size": 5.0, "ask": 236.5, "ask_size": 14.0, "iv": 0.863, "open_interest": 15.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0002, "vega": 0.1702, "theta": -0.0047, "rho": 0.7168, "theo": 233.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.51, "last_trade_time": "2026-10-29T11:58:24", "percent_change": 0.0, "prev_day_close": 236.5}, {"option": "DELL270917P00100000", "bid": 1.77, "bid_size": 114.0, "ask": 4.1, "ask_size": 97.0, "iv": 0.821, "open_interest": 338.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0002, "vega": 0.1715, "theta": -0.0217, "rho": -0.0862, "theo": 2.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:21:56", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "DELL270917C00105000", "bid": 227.0, "bid_size": 5.0, "ask": 232.0, "ask_size": 5.0, "iv": 0.8336, "open_interest": 6.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0002, "vega": 0.19, "theta": -0.0074, "rho": 0.7601, "theo": 229.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 486.44, "last_trade_time": "2026-09-17T12:40:07", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "DELL270917P00105000", "bid": 2.04, "bid_size": 73.0, "ask": 4.65, "ask_size": 64.0, "iv": 0.8128, "open_interest": 170.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0002, "vega": 0.1908, "theta": -0.0241, "rho": -0.0986, "theo": 3.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:49:27", "percent_change": 0.0, "prev_day_close": 3.59500014781952}, {"option": "DELL270917C00110000", "bid": 223.0, "bid_size": 5.0, "ask": 227.5, "ask_size": 3.0, "iv": 0.829, "open_interest": 14.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0003, "vega": 0.2106, "theta": -0.0103, "rho": 0.7933, "theo": 224.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.95, "last_trade_time": "2026-07-14T09:31:06", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "DELL270917P00110000", "bid": 2.28, "bid_size": 76.0, "ask": 6.0, "ask_size": 65.0, "iv": 0.8217, "open_interest": 16.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0003, "vega": 0.2118, "theta": -0.0267, "rho": -0.1118, "theo": 3.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-08T14:42:24", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DELL270917C00115000", "bid": 218.5, "bid_size": 5.0, "ask": 223.5, "ask_size": 5.0, "iv": 0.8227, "open_interest": 3.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0003, "vega": 0.2324, "theta": -0.0132, "rho": 0.8211, "theo": 220.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.25, "last_trade_time": "2026-06-11T10:07:15", "percent_change": 0.0, "prev_day_close": 223.525001525879}, {"option": "DELL270917P00115000", "bid": 2.19, "bid_size": 94.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.801, "open_interest": 23.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0003, "vega": 0.2342, "theta": -0.0293, "rho": -0.1265, "theo": 4.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-02T11:45:26", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DELL270917C00120000", "bid": 215.0, "bid_size": 1.0, "ask": 219.5, "ask_size": 4.0, "iv": 0.8338, "open_interest": 17.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0003, "vega": 0.2551, "theta": -0.0162, "rho": 0.8468, "theo": 216.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.75, "last_trade_time": "2026-07-14T09:31:06", "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "DELL270917P00120000", "bid": 2.8, "bid_size": 91.0, "ask": 5.95, "ask_size": 58.0, "iv": 0.7735, "open_interest": 13.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0004, "vega": 0.2567, "theta": -0.032, "rho": -0.1421, "theo": 5.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:29:38", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "DELL270917C00125000", "bid": 210.5, "bid_size": 5.0, "ask": 215.0, "ask_size": 3.0, "iv": 0.815, "open_interest": 51.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0004, "vega": 0.2781, "theta": -0.0194, "rho": 0.8705, "theo": 212.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.2, "last_trade_time": "2026-09-25T09:58:28", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "DELL270917P00125000", "bid": 3.85, "bid_size": 90.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.8031, "open_interest": 183.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0004, "vega": 0.2801, "theta": -0.0348, "rho": -0.1587, "theo": 5.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-27T10:27:43", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DELL270917C00130000", "bid": 206.5, "bid_size": 3.0, "ask": 211.0, "ask_size": 4.0, "iv": 0.821, "open_interest": 14.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0004, "vega": 0.302, "theta": -0.0225, "rho": 0.8929, "theo": 208.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.0, "last_trade_time": "2026-06-09T11:09:37", "percent_change": 0.0, "prev_day_close": 211.074996948242}, {"option": "DELL270917P00130000", "bid": 4.8, "bid_size": 133.0, "ask": 6.95, "ask_size": 6.0, "iv": 0.775, "open_interest": 42.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0004, "vega": 0.3041, "theta": -0.0377, "rho": -0.176, "theo": 6.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T11:03:43", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "DELL270917C00135000", "bid": 203.0, "bid_size": 5.0, "ask": 206.65, "ask_size": 6.0, "iv": 0.8116, "open_interest": 26.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0004, "vega": 0.3266, "theta": -0.0258, "rho": 0.9137, "theo": 204.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.38, "last_trade_time": "2026-11-05T11:17:28", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "DELL270917P00135000", "bid": 6.0, "bid_size": 69.0, "ask": 8.4, "ask_size": 81.0, "iv": 0.7905, "open_interest": 6.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0004, "vega": 0.3298, "theta": -0.0406, "rho": -0.1946, "theo": 7.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-27T10:27:43", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "DELL270917C00140000", "bid": 199.0, "bid_size": 1.0, "ask": 203.0, "ask_size": 4.0, "iv": 0.8113, "open_interest": 7.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0005, "vega": 0.3517, "theta": -0.029, "rho": 0.9333, "theo": 200.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.89, "last_trade_time": "2026-09-23T12:53:48", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "DELL270917P00140000", "bid": 6.85, "bid_size": 47.0, "ask": 9.35, "ask_size": 80.0, "iv": 0.7894, "open_interest": 9.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0005, "vega": 0.3539, "theta": -0.0436, "rho": -0.2143, "theo": 8.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T10:24:54", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "DELL270917C00145000", "bid": 195.0, "bid_size": 5.0, "ask": 199.0, "ask_size": 6.0, "iv": 0.8048, "open_interest": 14.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0005, "vega": 0.3767, "theta": -0.0323, "rho": 0.952, "theo": 196.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.92, "last_trade_time": "2026-09-30T09:52:20", "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "DELL270917P00145000", "bid": 6.65, "bid_size": 111.0, "ask": 9.55, "ask_size": 33.0, "iv": 0.7624, "open_interest": 8.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0005, "vega": 0.3796, "theta": -0.0466, "rho": -0.2348, "theo": 8.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-05T11:50:19", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DELL270917C00150000", "bid": 191.0, "bid_size": 5.0, "ask": 194.9, "ask_size": 6.0, "iv": 0.7963, "open_interest": 52.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0006, "vega": 0.4022, "theta": -0.0357, "rho": 0.9696, "theo": 192.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.75, "last_trade_time": "2026-11-05T12:45:45", "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "DELL270917P00150000", "bid": 8.75, "bid_size": 81.0, "ask": 10.8, "ask_size": 75.0, "iv": 0.7798, "open_interest": 69.0, "volume": 1.0, "delta": -0.0692, "gamma": 0.0006, "vega": 0.4052, "theta": -0.0497, "rho": -0.2558, "theo": 9.9432, "change": -0.375, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T12:56:23", "percent_change": -3.61446, "prev_day_close": 9.60000038146973}, {"option": "DELL270917C00155000", "bid": 187.5, "bid_size": 5.0, "ask": 191.1, "ask_size": 6.0, "iv": 0.7965, "open_interest": 4.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0006, "vega": 0.4282, "theta": -0.039, "rho": 0.9858, "theo": 188.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.75, "last_trade_time": "2026-09-30T09:37:48", "percent_change": 0.0, "prev_day_close": 191.5}, {"option": "DELL270917P00155000", "bid": 10.25, "bid_size": 10.0, "ask": 12.25, "ask_size": 70.0, "iv": 0.7883, "open_interest": 10.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0006, "vega": 0.4322, "theta": -0.0527, "rho": -0.2782, "theo": 10.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T10:27:56", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DELL270917C00160000", "bid": 183.5, "bid_size": 5.0, "ask": 187.5, "ask_size": 6.0, "iv": 0.792, "open_interest": 42.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0006, "vega": 0.4544, "theta": -0.0424, "rho": 1.0008, "theo": 184.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.14, "last_trade_time": "2026-11-05T09:59:37", "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "DELL270917P00160000", "bid": 11.05, "bid_size": 7.0, "ask": 13.05, "ask_size": 59.0, "iv": 0.7796, "open_interest": 8.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0006, "vega": 0.4577, "theta": -0.0558, "rho": -0.3014, "theo": 12.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-27T10:27:56", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DELL270917C00165000", "bid": 180.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 4.0, "iv": 0.7928, "open_interest": 35.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0007, "vega": 0.4802, "theta": -0.0457, "rho": 1.0151, "theo": 181.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.89, "last_trade_time": "2026-10-27T11:11:35", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "DELL270917P00165000", "bid": 11.5, "bid_size": 45.0, "ask": 14.4, "ask_size": 77.0, "iv": 0.7726, "open_interest": 12.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0007, "vega": 0.4838, "theta": -0.0588, "rho": -0.3253, "theo": 13.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-05-06T15:12:10", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "DELL270917C00170000", "bid": 176.0, "bid_size": 5.0, "ask": 180.3, "ask_size": 8.0, "iv": 0.7854, "open_interest": 11.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0007, "vega": 0.506, "theta": -0.049, "rho": 1.0284, "theo": 177.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.75, "last_trade_time": "2026-10-30T14:19:58", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "DELL270917P00170000", "bid": 12.7, "bid_size": 95.0, "ask": 15.15, "ask_size": 87.0, "iv": 0.7665, "open_interest": 38.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0007, "vega": 0.5098, "theta": -0.0619, "rho": -0.3494, "theo": 14.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-05T15:44:49", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DELL270917C00175000", "bid": 172.5, "bid_size": 5.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.7812, "open_interest": 33.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0007, "vega": 0.5321, "theta": -0.0523, "rho": 1.0406, "theo": 174.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.44, "last_trade_time": "2026-09-14T10:35:17", "percent_change": 0.0, "prev_day_close": 176.799995422363}, {"option": "DELL270917P00175000", "bid": 13.85, "bid_size": 100.0, "ask": 16.7, "ask_size": 76.0, "iv": 0.7668, "open_interest": 115.0, "volume": 53.0, "delta": -0.1006, "gamma": 0.0008, "vega": 0.5372, "theta": -0.0649, "rho": -0.3745, "theo": 15.5663, "change": -1.45, "open": 13.85, "high": 14.95, "low": 13.85, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T11:55:13", "percent_change": -8.84146, "prev_day_close": 15.25}, {"option": "DELL270917C00180000", "bid": 169.0, "bid_size": 5.0, "ask": 173.0, "ask_size": 7.0, "iv": 0.779, "open_interest": 236.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0008, "vega": 0.5582, "theta": -0.0556, "rho": 1.0515, "theo": 170.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.98, "last_trade_time": "2026-08-26T12:46:07", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "DELL270917P00180000", "bid": 14.95, "bid_size": 117.0, "ask": 17.9, "ask_size": 69.0, "iv": 0.7622, "open_interest": 80.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0008, "vega": 0.5636, "theta": -0.0679, "rho": -0.4009, "theo": 16.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-11-05T12:37:15", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "DELL270917C00185000", "bid": 165.5, "bid_size": 5.0, "ask": 169.5, "ask_size": 7.0, "iv": 0.7758, "open_interest": 21.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0008, "vega": 0.5841, "theta": -0.0588, "rho": 1.0616, "theo": 167.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 373.15, "last_trade_time": "2026-09-28T12:46:13", "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "DELL270917P00185000", "bid": 17.4, "bid_size": 2.0, "ask": 19.05, "ask_size": 56.0, "iv": 0.768, "open_interest": 180.0, "volume": 1.0, "delta": -0.1144, "gamma": 0.0008, "vega": 0.5882, "theta": -0.0709, "rho": -0.4283, "theo": 18.2258, "change": -2.5, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-06T09:34:32", "percent_change": -13.1234, "prev_day_close": 17.9750003814697}, {"option": "DELL270917C00190000", "bid": 162.0, "bid_size": 5.0, "ask": 166.05, "ask_size": 7.0, "iv": 0.7723, "open_interest": 18.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0009, "vega": 0.6094, "theta": -0.062, "rho": 1.071, "theo": 163.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.22, "last_trade_time": "2026-10-23T14:51:19", "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "DELL270917P00190000", "bid": 18.45, "bid_size": 38.0, "ask": 21.25, "ask_size": 94.0, "iv": 0.7695, "open_interest": 196.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0009, "vega": 0.6144, "theta": -0.0738, "rho": -0.4552, "theo": 19.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T14:32:08", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "DELL270917C00195000", "bid": 158.5, "bid_size": 5.0, "ask": 163.0, "ask_size": 17.0, "iv": 0.7712, "open_interest": 10.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0009, "vega": 0.6345, "theta": -0.0652, "rho": 1.0796, "theo": 160.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.4, "last_trade_time": "2026-05-14T11:25:04", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "DELL270917P00195000", "bid": 18.85, "bid_size": 75.0, "ask": 21.65, "ask_size": 24.0, "iv": 0.7506, "open_interest": 20.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0009, "vega": 0.6394, "theta": -0.0767, "rho": -0.4817, "theo": 21.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T12:50:01", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DELL270917C00200000", "bid": 155.5, "bid_size": 5.0, "ask": 159.5, "ask_size": 11.0, "iv": 0.7696, "open_interest": 80.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0009, "vega": 0.6595, "theta": -0.0683, "rho": 1.0871, "theo": 157.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.7, "last_trade_time": "2026-11-05T11:22:08", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "DELL270917P00200000", "bid": 20.55, "bid_size": 123.0, "ask": 24.2, "ask_size": 83.0, "iv": 0.7582, "open_interest": 521.0, "volume": 1.0, "delta": -0.1364, "gamma": 0.001, "vega": 0.6657, "theta": -0.0796, "rho": -0.5098, "theo": 22.6432, "change": -1.225, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-11-06T13:32:33", "percent_change": -5.10949, "prev_day_close": 22.25}, {"option": "DELL270917C00210000", "bid": 149.0, "bid_size": 5.0, "ask": 153.0, "ask_size": 8.0, "iv": 0.7642, "open_interest": 76.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.001, "vega": 0.7087, "theta": -0.0743, "rho": 1.0991, "theo": 150.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.9, "last_trade_time": "2026-10-14T10:00:38", "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "DELL270917P00210000", "bid": 23.35, "bid_size": 144.0, "ask": 27.35, "ask_size": 79.0, "iv": 0.7512, "open_interest": 90.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.001, "vega": 0.7143, "theta": -0.0851, "rho": -0.5694, "theo": 25.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-11-05T10:14:24", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "DELL270917C00220000", "bid": 143.0, "bid_size": 5.0, "ask": 147.0, "ask_size": 32.0, "iv": 0.7628, "open_interest": 74.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0011, "vega": 0.7557, "theta": -0.0801, "rho": 1.1086, "theo": 144.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.98, "last_trade_time": "2026-11-04T10:46:12", "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "DELL270917P00220000", "bid": 26.7, "bid_size": 140.0, "ask": 31.1, "ask_size": 82.0, "iv": 0.7494, "open_interest": 56.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0011, "vega": 0.7621, "theta": -0.0904, "rho": -0.6284, "theo": 29.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.27, "last_trade_time": "2026-11-05T11:48:09", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "DELL270917C00230000", "bid": 137.0, "bid_size": 5.0, "ask": 141.0, "ask_size": 32.0, "iv": 0.7582, "open_interest": 1117.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0012, "vega": 0.801, "theta": -0.0857, "rho": 1.1151, "theo": 138.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.8, "last_trade_time": "2026-10-19T15:47:26", "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "DELL270917P00230000", "bid": 31.55, "bid_size": 58.0, "ask": 34.3, "ask_size": 80.0, "iv": 0.7506, "open_interest": 1253.0, "volume": 2.0, "delta": -0.1839, "gamma": 0.0012, "vega": 0.808, "theta": -0.0955, "rho": -0.6897, "theo": 33.0403, "change": -2.3, "open": 32.3, "high": 32.7, "low": 32.3, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-06T14:07:55", "percent_change": -6.57143, "prev_day_close": 32.5499992370606}, {"option": "DELL270917C00240000", "bid": 131.0, "bid_size": 5.0, "ask": 135.0, "ask_size": 9.0, "iv": 0.7518, "open_interest": 13.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0012, "vega": 0.8446, "theta": -0.0909, "rho": 1.1179, "theo": 132.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.5, "last_trade_time": "2026-10-23T14:00:12", "percent_change": 0.0, "prev_day_close": 135.425003051758}, {"option": "DELL270917P00240000", "bid": 35.85, "bid_size": 3.0, "ask": 37.95, "ask_size": 51.0, "iv": 0.7483, "open_interest": 119.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0012, "vega": 0.8511, "theta": -0.1003, "rho": -0.7534, "theo": 36.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-11-05T15:55:13", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "DELL270917C00250000", "bid": 126.0, "bid_size": 6.0, "ask": 129.5, "ask_size": 13.0, "iv": 0.7519, "open_interest": 113.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0013, "vega": 0.8854, "theta": -0.0959, "rho": 1.1191, "theo": 127.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.21, "last_trade_time": "2026-11-05T10:54:18", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "DELL270917P00250000", "bid": 39.65, "bid_size": 5.0, "ask": 43.0, "ask_size": 79.0, "iv": 0.7475, "open_interest": 273.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0013, "vega": 0.8927, "theta": -0.1048, "rho": -0.8136, "theo": 41.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.12, "last_trade_time": "2026-11-05T13:10:20", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "DELL270917C00260000", "bid": 121.0, "bid_size": 6.0, "ask": 124.0, "ask_size": 10.0, "iv": 0.7496, "open_interest": 7.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0013, "vega": 0.924, "theta": -0.1005, "rho": 1.1177, "theo": 121.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.29, "last_trade_time": "2026-10-27T13:57:59", "percent_change": 0.0, "prev_day_close": 124.599998474121}, {"option": "DELL270917P00260000", "bid": 44.1, "bid_size": 6.0, "ask": 46.6, "ask_size": 52.0, "iv": 0.7417, "open_interest": 134.0, "volume": 12.0, "delta": -0.2347, "gamma": 0.0014, "vega": 0.9318, "theta": -0.109, "rho": -0.879, "theo": 45.4635, "change": -3.31, "open": 42.57, "high": 44.76, "low": 42.57, "tick": "up", "last_trade_price": 44.74, "last_trade_time": "2026-11-06T15:37:55", "percent_change": -6.88866, "prev_day_close": 44.8250007629394}, {"option": "DELL270917C00270000", "bid": 115.0, "bid_size": 49.0, "ask": 119.0, "ask_size": 12.0, "iv": 0.7427, "open_interest": 61.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.0014, "vega": 0.9604, "theta": -0.1048, "rho": 1.1133, "theo": 116.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.76, "last_trade_time": "2026-10-23T14:05:26", "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "DELL270917P00270000", "bid": 48.65, "bid_size": 2.0, "ask": 52.0, "ask_size": 68.0, "iv": 0.7437, "open_interest": 179.0, "volume": 4.0, "delta": -0.252, "gamma": 0.0014, "vega": 0.9676, "theta": -0.1129, "rho": -0.9446, "theo": 50.0298, "change": -3.775, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T15:23:15", "percent_change": -7.15301, "prev_day_close": 49.3999996185303}, {"option": "DELL270917C00280000", "bid": 111.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 22.0, "iv": 0.7443, "open_interest": 23.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0014, "vega": 0.994, "theta": -0.1088, "rho": 1.1075, "theo": 111.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-05T09:46:30", "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "DELL270917P00280000", "bid": 53.35, "bid_size": 7.0, "ask": 56.05, "ask_size": 72.0, "iv": 0.7368, "open_interest": 299.0, "volume": 1.0, "delta": -0.2695, "gamma": 0.0015, "vega": 1.0011, "theta": -0.1165, "rho": -1.01, "theo": 54.8145, "change": -2.815, "open": 54.36, "high": 54.36, "low": 54.36, "tick": "down", "last_trade_price": 54.36, "last_trade_time": "2026-11-06T14:12:09", "percent_change": -4.92348, "prev_day_close": 54.0499992370606}, {"option": "DELL270917C00290000", "bid": 105.7, "bid_size": 7.0, "ask": 109.5, "ask_size": 28.0, "iv": 0.74, "open_interest": 16.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0015, "vega": 1.0249, "theta": -0.1124, "rho": 1.1004, "theo": 107.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.3, "last_trade_time": "2026-09-28T15:55:43", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "DELL270917P00290000", "bid": 58.35, "bid_size": 6.0, "ask": 61.5, "ask_size": 52.0, "iv": 0.7369, "open_interest": 95.0, "volume": 8.0, "delta": -0.2872, "gamma": 0.0016, "vega": 1.0318, "theta": -0.1198, "rho": -1.0696, "theo": 59.798, "change": -7.765, "open": 55.12, "high": 55.12, "low": 55.11, "tick": "down", "last_trade_price": 55.11, "last_trade_time": "2026-11-06T10:02:11", "percent_change": -12.3499, "prev_day_close": 58.7249984741211}, {"option": "DELL270917C00300000", "bid": 101.5, "bid_size": 10.0, "ask": 105.0, "ask_size": 40.0, "iv": 0.7393, "open_interest": 84.0, "volume": 1.0, "delta": 0.7023, "gamma": 0.0016, "vega": 1.0535, "theta": -0.1158, "rho": 1.0907, "theo": 102.6845, "change": 10.75, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-06T10:18:51", "percent_change": 10.9415, "prev_day_close": 105.174999237061}, {"option": "DELL270917P00300000", "bid": 63.5, "bid_size": 6.0, "ask": 65.9, "ask_size": 14.0, "iv": 0.7312, "open_interest": 408.0, "volume": 32.0, "delta": -0.3047, "gamma": 0.0016, "vega": 1.0602, "theta": -0.1228, "rho": -1.1359, "theo": 64.9698, "change": -3.5, "open": 65.9, "high": 65.9, "low": 63.78, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-11-06T15:58:44", "percent_change": -5.1395, "prev_day_close": 64.2000007629394}, {"option": "DELL270917C00310000", "bid": 97.5, "bid_size": 6.0, "ask": 100.5, "ask_size": 35.0, "iv": 0.7379, "open_interest": 15.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0016, "vega": 1.0795, "theta": -0.1188, "rho": 1.0793, "theo": 98.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-10-22T14:02:09", "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "DELL270917P00310000", "bid": 68.85, "bid_size": 6.0, "ask": 71.45, "ask_size": 40.0, "iv": 0.7298, "open_interest": 249.0, "volume": 2.0, "delta": -0.3224, "gamma": 0.0016, "vega": 1.0854, "theta": -0.1254, "rho": -1.1973, "theo": 70.3578, "change": -5.475, "open": 65.2, "high": 68.25, "low": 65.2, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-11-06T10:44:22", "percent_change": -7.42624, "prev_day_close": 69.5499992370606}, {"option": "DELL270917C00320000", "bid": 93.0, "bid_size": 52.0, "ask": 96.5, "ask_size": 32.0, "iv": 0.7349, "open_interest": 35.0, "volume": 1.0, "delta": 0.6684, "gamma": 0.0016, "vega": 1.1028, "theta": -0.1215, "rho": 1.0675, "theo": 94.1986, "change": 14.215, "open": 104.39, "high": 104.39, "low": 104.39, "tick": "up", "last_trade_price": 104.39, "last_trade_time": "2026-11-06T09:58:50", "percent_change": 15.7638, "prev_day_close": 96.75}, {"option": "DELL270917P00320000", "bid": 74.55, "bid_size": 7.0, "ask": 76.9, "ask_size": 16.0, "iv": 0.7278, "open_interest": 305.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0017, "vega": 1.108, "theta": -0.1278, "rho": -1.2561, "theo": 75.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.28, "last_trade_time": "2026-11-05T14:51:15", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "DELL270917C00330000", "bid": 89.0, "bid_size": 6.0, "ask": 92.5, "ask_size": 44.0, "iv": 0.7328, "open_interest": 8.0, "volume": 3.0, "delta": 0.6516, "gamma": 0.0017, "vega": 1.1236, "theta": -0.1238, "rho": 1.0546, "theo": 90.2172, "change": 8.655, "open": 95.15, "high": 95.15, "low": 94.78, "tick": "no_change", "last_trade_price": 94.78, "last_trade_time": "2026-11-06T12:27:57", "percent_change": 10.0493, "prev_day_close": 92.75}, {"option": "DELL270917P00330000", "bid": 80.15, "bid_size": 7.0, "ask": 82.8, "ask_size": 19.0, "iv": 0.7262, "open_interest": 505.0, "volume": 2.0, "delta": -0.3577, "gamma": 0.0017, "vega": 1.128, "theta": -0.1299, "rho": -1.3169, "theo": 81.6619, "change": -4.15, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "no_change", "last_trade_price": 81.0, "last_trade_time": "2026-11-06T14:12:59", "percent_change": -4.87375, "prev_day_close": 81.125}, {"option": "DELL270917C00340000", "bid": 85.5, "bid_size": 12.0, "ask": 88.85, "ask_size": 53.0, "iv": 0.7331, "open_interest": 32.0, "volume": 50.0, "delta": 0.6349, "gamma": 0.0017, "vega": 1.142, "theta": -0.126, "rho": 1.0397, "theo": 86.4036, "change": 17.05, "open": 99.7, "high": 99.7, "low": 99.7, "tick": "no_change", "last_trade_price": 99.7, "last_trade_time": "2026-11-06T09:39:52", "percent_change": 20.6292, "prev_day_close": 88.7000007629394}, {"option": "DELL270917P00340000", "bid": 86.05, "bid_size": 6.0, "ask": 89.5, "ask_size": 56.0, "iv": 0.728, "open_interest": 41.0, "volume": 1.0, "delta": -0.3751, "gamma": 0.0018, "vega": 1.1454, "theta": -0.1317, "rho": -1.3787, "theo": 87.5853, "change": -6.405, "open": 84.22, "high": 84.22, "low": 84.22, "tick": "down", "last_trade_price": 84.22, "last_trade_time": "2026-11-06T10:59:34", "percent_change": -7.06759, "prev_day_close": 86.8250007629394}, {"option": "DELL270917C00350000", "bid": 82.2, "bid_size": 5.0, "ask": 85.0, "ask_size": 42.0, "iv": 0.7322, "open_interest": 22.0, "volume": 6.0, "delta": 0.6184, "gamma": 0.0017, "vega": 1.1579, "theta": -0.1278, "rho": 1.0236, "theo": 82.7287, "change": 14.97, "open": 90.0, "high": 94.22, "low": 90.0, "tick": "up", "last_trade_price": 94.22, "last_trade_time": "2026-11-06T09:54:37", "percent_change": 18.8896, "prev_day_close": 85.0249977111816}, {"option": "DELL270917P00350000", "bid": 91.5, "bid_size": 55.0, "ask": 95.5, "ask_size": 63.0, "iv": 0.7233, "open_interest": 219.0, "volume": 10.0, "delta": -0.3923, "gamma": 0.0018, "vega": 1.1604, "theta": -0.1332, "rho": -1.4346, "theo": 93.6632, "change": -3.62, "open": 93.59, "high": 93.59, "low": 93.13, "tick": "down", "last_trade_price": 93.13, "last_trade_time": "2026-11-06T14:29:23", "percent_change": -3.7416, "prev_day_close": 92.25}, {"option": "DELL270917C00360000", "bid": 78.5, "bid_size": 6.0, "ask": 81.5, "ask_size": 40.0, "iv": 0.7294, "open_interest": 76.0, "volume": 1.0, "delta": 0.6021, "gamma": 0.0018, "vega": 1.1716, "theta": -0.1293, "rho": 1.0078, "theo": 79.2363, "change": 6.45, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-06T11:22:50", "percent_change": 8.53739, "prev_day_close": 81.5}, {"option": "DELL270917P00360000", "bid": 97.5, "bid_size": 59.0, "ask": 101.5, "ask_size": 47.0, "iv": 0.7196, "open_interest": 783.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0018, "vega": 1.1722, "theta": -0.1345, "rho": -1.4878, "theo": 99.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.5, "last_trade_time": "2026-11-05T13:32:16", "percent_change": 0.0, "prev_day_close": 98.4249992370606}, {"option": "DELL270917C00370000", "bid": 74.25, "bid_size": 67.0, "ask": 78.5, "ask_size": 69.0, "iv": 0.7255, "open_interest": 192.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0018, "vega": 1.1832, "theta": -0.1306, "rho": 0.9917, "theo": 75.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.89, "last_trade_time": "2026-11-05T12:29:52", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "DELL270917P00370000", "bid": 104.0, "bid_size": 56.0, "ask": 107.8, "ask_size": 18.0, "iv": 0.718, "open_interest": 173.0, "volume": 14.0, "delta": -0.4266, "gamma": 0.0019, "vega": 1.1824, "theta": -0.1355, "rho": -1.5431, "theo": 106.3321, "change": -5.25, "open": 106.21, "high": 106.21, "low": 104.6, "tick": "down", "last_trade_price": 104.6, "last_trade_time": "2026-11-06T15:23:15", "percent_change": -4.77924, "prev_day_close": 104.75}, {"option": "DELL270917C00380000", "bid": 71.0, "bid_size": 42.0, "ask": 75.0, "ask_size": 65.0, "iv": 0.7226, "open_interest": 33.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0018, "vega": 1.1924, "theta": -0.1316, "rho": 0.9741, "theo": 72.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.1, "last_trade_time": "2026-11-05T11:08:07", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "DELL270917P00380000", "bid": 111.0, "bid_size": 33.0, "ask": 115.0, "ask_size": 55.0, "iv": 0.721, "open_interest": 685.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0019, "vega": 1.1898, "theta": -0.1363, "rho": -1.5999, "theo": 112.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.75, "last_trade_time": "2026-11-05T14:32:16", "percent_change": 0.0, "prev_day_close": 111.175003051758}, {"option": "DELL270917C00390000", "bid": 68.0, "bid_size": 60.0, "ask": 72.0, "ask_size": 70.0, "iv": 0.7217, "open_interest": 68.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0018, "vega": 1.1996, "theta": -0.1324, "rho": 0.9556, "theo": 69.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-11-05T14:33:19", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "DELL270917P00390000", "bid": 117.5, "bid_size": 48.0, "ask": 120.8, "ask_size": 2.0, "iv": 0.7149, "open_interest": 80.0, "volume": 10.0, "delta": -0.46, "gamma": 0.0019, "vega": 1.1954, "theta": -0.1369, "rho": -1.6444, "theo": 119.6235, "change": -4.525, "open": 118.85, "high": 119.15, "low": 118.85, "tick": "down", "last_trade_price": 118.95, "last_trade_time": "2026-11-06T14:02:24", "percent_change": -3.66471, "prev_day_close": 117.974998474121}, {"option": "DELL270917C00400000", "bid": 65.0, "bid_size": 60.0, "ask": 69.0, "ask_size": 72.0, "iv": 0.7198, "open_interest": 315.0, "volume": 3.0, "delta": 0.5392, "gamma": 0.0018, "vega": 1.2049, "theta": -0.1329, "rho": 0.9373, "theo": 66.7324, "change": 4.945, "open": 69.0, "high": 69.84, "low": 68.17, "tick": "down", "last_trade_price": 68.17, "last_trade_time": "2026-11-06T15:07:19", "percent_change": 7.82127, "prev_day_close": 68.4500007629394}, {"option": "DELL270917P00400000", "bid": 124.5, "bid_size": 35.0, "ask": 127.9, "ask_size": 4.0, "iv": 0.7152, "open_interest": 389.0, "volume": 9.0, "delta": -0.4763, "gamma": 0.0019, "vega": 1.1986, "theta": -0.1372, "rho": -1.6986, "theo": 126.4811, "change": -4.4, "open": 117.0, "high": 126.0, "low": 117.0, "tick": "no_change", "last_trade_price": 126.0, "last_trade_time": "2026-11-06T13:52:04", "percent_change": -3.37423, "prev_day_close": 124.650001525879}, {"option": "DELL270917C00410000", "bid": 62.8, "bid_size": 6.0, "ask": 66.5, "ask_size": 74.0, "iv": 0.7223, "open_interest": 27.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0018, "vega": 1.2086, "theta": -0.1333, "rho": 0.9193, "theo": 63.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-05T11:57:43", "percent_change": 0.0, "prev_day_close": 65.5749988555908}, {"option": "DELL270917P00410000", "bid": 131.5, "bid_size": 17.0, "ask": 135.15, "ask_size": 9.0, "iv": 0.715, "open_interest": 39.0, "volume": 1.0, "delta": -0.4924, "gamma": 0.002, "vega": 1.1984, "theta": -0.1373, "rho": -1.7372, "theo": 133.4825, "change": -9.75, "open": 128.0, "high": 128.0, "low": 128.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-11-06T09:33:35", "percent_change": -7.07804, "prev_day_close": 131.599998474121}, {"option": "DELL270917C00420000", "bid": 59.5, "bid_size": 64.0, "ask": 63.5, "ask_size": 77.0, "iv": 0.7172, "open_interest": 69.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0018, "vega": 1.2104, "theta": -0.1334, "rho": 0.9009, "theo": 61.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-05T14:32:49", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "DELL270917P00420000", "bid": 138.5, "bid_size": 34.0, "ask": 142.1, "ask_size": 2.0, "iv": 0.7126, "open_interest": 255.0, "volume": 7.0, "delta": -0.5083, "gamma": 0.002, "vega": 1.1982, "theta": -0.1373, "rho": -1.7862, "theo": 140.6126, "change": -5.435, "open": 137.25, "high": 142.4, "low": 137.25, "tick": "down", "last_trade_price": 139.29, "last_trade_time": "2026-11-06T14:57:45", "percent_change": -3.7554, "prev_day_close": 138.649993896484}, {"option": "DELL270917C00430000", "bid": 57.4, "bid_size": 51.0, "ask": 60.5, "ask_size": 64.0, "iv": 0.7162, "open_interest": 67.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0018, "vega": 1.2104, "theta": -0.1334, "rho": 0.8816, "theo": 58.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.46, "last_trade_time": "2026-11-05T14:19:29", "percent_change": 0.0, "prev_day_close": 59.7749996185303}, {"option": "DELL270917P00430000", "bid": 146.0, "bid_size": 15.0, "ask": 149.5, "ask_size": 3.0, "iv": 0.7131, "open_interest": 79.0, "volume": 3.0, "delta": -0.5239, "gamma": 0.002, "vega": 1.1937, "theta": -0.137, "rho": -1.8193, "theo": 147.874, "change": -11.91, "open": 142.25, "high": 142.25, "low": 140.29, "tick": "down", "last_trade_price": 140.29, "last_trade_time": "2026-11-06T09:38:57", "percent_change": -7.82523, "prev_day_close": 145.949996948242}, {"option": "DELL270917C00440000", "bid": 55.15, "bid_size": 6.0, "ask": 58.45, "ask_size": 60.0, "iv": 0.7176, "open_interest": 25.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0018, "vega": 1.2088, "theta": -0.1332, "rho": 0.862, "theo": 56.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.68, "last_trade_time": "2026-11-05T11:40:57", "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "DELL270917P00440000", "bid": 153.0, "bid_size": 20.0, "ask": 157.5, "ask_size": 43.0, "iv": 0.713, "open_interest": 173.0, "volume": 1.0, "delta": -0.5392, "gamma": 0.002, "vega": 1.1896, "theta": -0.1366, "rho": -1.8597, "theo": 155.2605, "change": -6.435, "open": 153.19, "high": 153.19, "low": 153.19, "tick": "up", "last_trade_price": 153.19, "last_trade_time": "2026-11-06T15:46:40", "percent_change": -4.03132, "prev_day_close": 153.25}, {"option": "DELL270917C00450000", "bid": 52.6, "bid_size": 6.0, "ask": 56.0, "ask_size": 41.0, "iv": 0.7165, "open_interest": 218.0, "volume": 10.0, "delta": 0.467, "gamma": 0.0018, "vega": 1.2059, "theta": -0.1328, "rho": 0.843, "theo": 53.9263, "change": 6.295, "open": 57.07, "high": 57.07, "low": 57.07, "tick": "up", "last_trade_price": 57.07, "last_trade_time": "2026-11-06T10:46:39", "percent_change": 12.3978, "prev_day_close": 54.875}, {"option": "DELL270917P00450000", "bid": 160.5, "bid_size": 40.0, "ask": 164.5, "ask_size": 4.0, "iv": 0.7098, "open_interest": 493.0, "volume": 2.0, "delta": -0.5544, "gamma": 0.002, "vega": 1.1846, "theta": -0.1361, "rho": -1.8964, "theo": 162.7776, "change": -6.685, "open": 160.6, "high": 160.6, "low": 160.49, "tick": "down", "last_trade_price": 160.49, "last_trade_time": "2026-11-06T15:10:37", "percent_change": -3.99881, "prev_day_close": 160.774993896484}, {"option": "DELL270917C00460000", "bid": 50.45, "bid_size": 6.0, "ask": 54.0, "ask_size": 69.0, "iv": 0.7156, "open_interest": 162.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0018, "vega": 1.2019, "theta": -0.1322, "rho": 0.8244, "theo": 51.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.51, "last_trade_time": "2026-11-05T09:50:45", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DELL270917P00460000", "bid": 168.5, "bid_size": 8.0, "ask": 172.5, "ask_size": 18.0, "iv": 0.7123, "open_interest": 116.0, "volume": 0.0, "delta": -0.569, "gamma": 0.002, "vega": 1.1745, "theta": -0.1354, "rho": -1.9235, "theo": 170.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.74, "last_trade_time": "2026-11-05T10:12:30", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "DELL270917C00470000", "bid": 48.6, "bid_size": 5.0, "ask": 52.0, "ask_size": 63.0, "iv": 0.7165, "open_interest": 34.0, "volume": 0.0, "delta": 0.4403, "gamma": 0.0018, "vega": 1.1967, "theta": -0.1316, "rho": 0.8058, "theo": 49.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.18, "last_trade_time": "2026-11-04T09:49:34", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DELL270917P00470000", "bid": 176.0, "bid_size": 17.0, "ask": 179.5, "ask_size": 7.0, "iv": 0.7074, "open_interest": 480.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.002, "vega": 1.1655, "theta": -0.1345, "rho": -1.9561, "theo": 178.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.23, "last_trade_time": "2026-11-04T12:54:34", "percent_change": 0.0, "prev_day_close": 175.925003051758}, {"option": "DELL270917C00480000", "bid": 45.5, "bid_size": 69.0, "ask": 50.0, "ask_size": 69.0, "iv": 0.7114, "open_interest": 44.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0018, "vega": 1.19, "theta": -0.1308, "rho": 0.7868, "theo": 47.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.78, "last_trade_time": "2026-10-30T09:58:02", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "DELL270917P00480000", "bid": 184.0, "bid_size": 7.0, "ask": 187.6, "ask_size": 2.0, "iv": 0.7084, "open_interest": 13.0, "volume": 1.0, "delta": -0.5977, "gamma": 0.002, "vega": 1.154, "theta": -0.1336, "rho": -1.9791, "theo": 185.9238, "change": -18.325, "open": 172.9, "high": 172.9, "low": 172.9, "tick": "down", "last_trade_price": 172.9, "last_trade_time": "2026-11-06T09:51:02", "percent_change": -9.58295, "prev_day_close": 183.75}, {"option": "DELL270917C00490000", "bid": 44.8, "bid_size": 2.0, "ask": 48.0, "ask_size": 76.0, "iv": 0.7156, "open_interest": 25.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0018, "vega": 1.1821, "theta": -0.1299, "rho": 0.7676, "theo": 45.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.57, "last_trade_time": "2026-11-05T15:59:00", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "DELL270917P00490000", "bid": 192.0, "bid_size": 6.0, "ask": 195.5, "ask_size": 7.0, "iv": 0.7078, "open_interest": 175.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.002, "vega": 1.1415, "theta": -0.1325, "rho": -2.0021, "theo": 193.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.55, "last_trade_time": "2026-11-05T10:06:17", "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "DELL270917C00500000", "bid": 41.5, "bid_size": 68.0, "ask": 46.0, "ask_size": 63.0, "iv": 0.7082, "open_interest": 572.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0018, "vega": 1.1732, "theta": -0.1288, "rho": 0.7488, "theo": 43.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.52, "last_trade_time": "2026-11-05T13:00:14", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "DELL270917P00500000", "bid": 200.0, "bid_size": 7.0, "ask": 204.0, "ask_size": 10.0, "iv": 0.709, "open_interest": 416.0, "volume": 1.0, "delta": -0.6253, "gamma": 0.002, "vega": 1.13, "theta": -0.1315, "rho": -2.0243, "theo": 201.8823, "change": -7.5, "open": 199.6, "high": 199.6, "low": 199.6, "tick": "down", "last_trade_price": 199.6, "last_trade_time": "2026-11-06T15:16:08", "percent_change": -3.62144, "prev_day_close": 199.875}, {"option": "DELL270917C00510000", "bid": 40.0, "bid_size": 101.0, "ask": 43.95, "ask_size": 71.0, "iv": 0.7075, "open_interest": 46.0, "volume": 18.0, "delta": 0.3907, "gamma": 0.0018, "vega": 1.1638, "theta": -0.1277, "rho": 0.7306, "theo": 41.9437, "change": 4.0, "open": 40.9, "high": 43.15, "low": 40.9, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-11-06T15:25:33", "percent_change": 10.2171, "prev_day_close": 42.6750011444092}, {"option": "DELL270917P00510000", "bid": 208.0, "bid_size": 7.0, "ask": 211.8, "ask_size": 7.0, "iv": 0.7061, "open_interest": 47.0, "volume": 1.0, "delta": -0.6387, "gamma": 0.002, "vega": 1.1124, "theta": -0.1302, "rho": -2.0449, "theo": 210.0248, "change": -10.175, "open": 205.45, "high": 205.45, "low": 205.45, "tick": "down", "last_trade_price": 205.45, "last_trade_time": "2026-11-06T11:38:22", "percent_change": -4.71884, "prev_day_close": 207.775001525879}, {"option": "DELL270917C00520000", "bid": 38.2, "bid_size": 44.0, "ask": 41.9, "ask_size": 56.0, "iv": 0.7086, "open_interest": 199.0, "volume": 8.0, "delta": 0.3791, "gamma": 0.0018, "vega": 1.1538, "theta": -0.1265, "rho": 0.713, "theo": 40.2458, "change": 2.45, "open": 39.15, "high": 39.75, "low": 39.15, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-11-06T13:38:10", "percent_change": 6.56837, "prev_day_close": 40.7250003814697}, {"option": "DELL270917P00520000", "bid": 216.5, "bid_size": 6.0, "ask": 220.0, "ask_size": 6.0, "iv": 0.7067, "open_interest": 23.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.002, "vega": 1.099, "theta": -0.1289, "rho": -2.0623, "theo": 218.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.32, "last_trade_time": "2026-11-05T11:07:17", "percent_change": 0.0, "prev_day_close": 216.175003051758}, {"option": "DELL270917C00530000", "bid": 37.0, "bid_size": 65.0, "ask": 41.0, "ask_size": 83.0, "iv": 0.7093, "open_interest": 45.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0018, "vega": 1.1429, "theta": -0.1252, "rho": 0.6954, "theo": 38.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-11-05T14:32:49", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "DELL270917P00530000", "bid": 224.5, "bid_size": 8.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.7034, "open_interest": 62.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.002, "vega": 1.0803, "theta": -0.1275, "rho": -2.0655, "theo": 226.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.62, "last_trade_time": "2026-11-05T10:28:55", "percent_change": 0.0, "prev_day_close": 224.25}, {"option": "DELL270917C00540000", "bid": 35.4, "bid_size": 33.0, "ask": 39.5, "ask_size": 58.0, "iv": 0.7087, "open_interest": 18.0, "volume": 25.0, "delta": 0.3569, "gamma": 0.0017, "vega": 1.1311, "theta": -0.1239, "rho": 0.6776, "theo": 37.0713, "change": 1.9, "open": 36.94, "high": 36.94, "low": 35.63, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-11-06T14:48:32", "percent_change": 5.46763, "prev_day_close": 37.6499996185303}, {"option": "DELL270917P00540000", "bid": 233.0, "bid_size": 9.0, "ask": 236.5, "ask_size": 6.0, "iv": 0.7039, "open_interest": 81.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.002, "vega": 1.0612, "theta": -0.1261, "rho": -2.0717, "theo": 234.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.8, "last_trade_time": "2026-10-19T15:03:47", "percent_change": 0.0, "prev_day_close": 232.699996948242}, {"option": "DELL270917C00550000", "bid": 34.2, "bid_size": 21.0, "ask": 36.6, "ask_size": 18.0, "iv": 0.7031, "open_interest": 59.0, "volume": 302.0, "delta": 0.3463, "gamma": 0.0017, "vega": 1.1184, "theta": -0.1224, "rho": 0.6599, "theo": 35.5896, "change": 2.5, "open": 39.5, "high": 39.5, "low": 35.8, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T15:01:27", "percent_change": 7.46269, "prev_day_close": 36.2250003814697}, {"option": "DELL270917P00550000", "bid": 241.5, "bid_size": 9.0, "ask": 245.0, "ask_size": 6.0, "iv": 0.7037, "open_interest": 52.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.002, "vega": 1.0406, "theta": -0.1246, "rho": -2.0619, "theo": 243.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.48, "last_trade_time": "2026-11-02T15:43:09", "percent_change": 0.0, "prev_day_close": 241.300003051758}, {"option": "DELL270917C00560000", "bid": 32.0, "bid_size": 103.0, "ask": 36.5, "ask_size": 69.0, "iv": 0.705, "open_interest": 39.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0017, "vega": 1.1053, "theta": -0.121, "rho": 0.6427, "theo": 34.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-05T10:53:40", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "DELL270917P00560000", "bid": 250.0, "bid_size": 9.0, "ask": 253.5, "ask_size": 7.0, "iv": 0.7031, "open_interest": 45.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.002, "vega": 1.0236, "theta": -0.1232, "rho": -2.0773, "theo": 251.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-10-30T14:29:07", "percent_change": 0.0, "prev_day_close": 249.849998474121}, {"option": "DELL270917C00570000", "bid": 31.0, "bid_size": 81.0, "ask": 35.0, "ask_size": 96.0, "iv": 0.7054, "open_interest": 45.0, "volume": 2.0, "delta": 0.3259, "gamma": 0.0017, "vega": 1.0919, "theta": -0.1194, "rho": 0.6261, "theo": 32.8215, "change": 2.07, "open": 32.62, "high": 32.62, "low": 32.62, "tick": "no_change", "last_trade_price": 32.62, "last_trade_time": "2026-11-06T14:53:24", "percent_change": 6.77578, "prev_day_close": 33.5249996185303}, {"option": "DELL270917P00570000", "bid": 259.0, "bid_size": 8.0, "ask": 262.85, "ask_size": 12.0, "iv": 0.7081, "open_interest": 108.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0019, "vega": 1.0041, "theta": -0.1218, "rho": -2.085, "theo": 260.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.39, "last_trade_time": "2026-10-28T11:18:20", "percent_change": 0.0, "prev_day_close": 258.225006103516}, {"option": "DELL270917C00580000", "bid": 29.5, "bid_size": 78.0, "ask": 33.5, "ask_size": 68.0, "iv": 0.7031, "open_interest": 84.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0017, "vega": 1.0784, "theta": -0.1179, "rho": 0.6101, "theo": 31.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-05T14:32:48", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "DELL270917P00580000", "bid": 267.5, "bid_size": 6.0, "ask": 271.0, "ask_size": 6.0, "iv": 0.7042, "open_interest": 41.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0019, "vega": 0.9813, "theta": -0.1202, "rho": -2.0811, "theo": 269.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.8, "last_trade_time": "2026-09-30T13:42:34", "percent_change": 0.0, "prev_day_close": 266.75}, {"option": "DELL270917C00590000", "bid": 28.85, "bid_size": 36.0, "ask": 32.5, "ask_size": 55.0, "iv": 0.7065, "open_interest": 125.0, "volume": 2.0, "delta": 0.3067, "gamma": 0.0016, "vega": 1.0646, "theta": -0.1162, "rho": 0.5944, "theo": 30.2906, "change": 4.945, "open": 33.35, "high": 33.35, "low": 33.27, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-11-06T09:36:08", "percent_change": 17.4581, "prev_day_close": 30.7250003814697}, {"option": "DELL270917P00590000", "bid": 276.5, "bid_size": 6.0, "ask": 280.5, "ask_size": 10.0, "iv": 0.7091, "open_interest": 8.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0019, "vega": 0.9568, "theta": -0.1185, "rho": -2.0602, "theo": 277.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.8, "last_trade_time": "2026-09-24T15:01:27", "percent_change": 0.0, "prev_day_close": 275.699996948242}, {"option": "DELL270917C00600000", "bid": 27.35, "bid_size": 97.0, "ask": 29.95, "ask_size": 19.0, "iv": 0.6981, "open_interest": 917.0, "volume": 155.0, "delta": 0.2975, "gamma": 0.0016, "vega": 1.0502, "theta": -0.1146, "rho": 0.5788, "theo": 29.1072, "change": 2.1, "open": 32.04, "high": 34.0, "low": 29.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T14:56:50", "percent_change": 7.74908, "prev_day_close": 29.375}, {"option": "DELL270917P00600000", "bid": 285.0, "bid_size": 6.0, "ask": 288.5, "ask_size": 6.0, "iv": 0.7029, "open_interest": 53.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0019, "vega": 0.9362, "theta": -0.117, "rho": -2.058, "theo": 286.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.45, "last_trade_time": "2026-10-27T15:49:19", "percent_change": 0.0, "prev_day_close": 284.824996948242}, {"option": "DELL270917C00610000", "bid": 26.4, "bid_size": 87.0, "ask": 29.1, "ask_size": 79.0, "iv": 0.6999, "open_interest": 191.0, "volume": 2.0, "delta": 0.2886, "gamma": 0.0016, "vega": 1.0353, "theta": -0.1129, "rho": 0.5632, "theo": 27.9758, "change": 4.76, "open": 30.85, "high": 30.86, "low": 30.85, "tick": "up", "last_trade_price": 30.86, "last_trade_time": "2026-11-06T09:36:08", "percent_change": 18.2375, "prev_day_close": 28.25}, {"option": "DELL270917P00610000", "bid": 294.0, "bid_size": 6.0, "ask": 297.55, "ask_size": 6.0, "iv": 0.7042, "open_interest": 15.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0019, "vega": 0.9098, "theta": -0.1153, "rho": -2.0072, "theo": 295.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 298.45, "last_trade_time": "2026-11-05T10:29:12", "percent_change": 0.0, "prev_day_close": 293.625}, {"option": "DELL270917C00620000", "bid": 25.15, "bid_size": 135.0, "ask": 27.6, "ask_size": 22.0, "iv": 0.6966, "open_interest": 118.0, "volume": 1.0, "delta": 0.28, "gamma": 0.0016, "vega": 1.02, "theta": -0.1112, "rho": 0.5478, "theo": 26.8944, "change": 2.55, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T15:58:04", "percent_change": 10.3448, "prev_day_close": 27.2250003814697}, {"option": "DELL270917P00620000", "bid": 303.0, "bid_size": 6.0, "ask": 306.5, "ask_size": 6.0, "iv": 0.7044, "open_interest": 13.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0019, "vega": 0.8824, "theta": -0.1137, "rho": -1.99, "theo": 304.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.49, "last_trade_time": "2026-11-04T11:58:51", "percent_change": 0.0, "prev_day_close": 302.274993896484}, {"option": "DELL270917C00630000", "bid": 23.5, "bid_size": 89.0, "ask": 28.0, "ask_size": 61.0, "iv": 0.7003, "open_interest": 55.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0016, "vega": 1.0047, "theta": -0.1095, "rho": 0.533, "theo": 25.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T14:32:48", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "DELL270917P00630000", "bid": 312.0, "bid_size": 6.0, "ask": 316.0, "ask_size": 6.0, "iv": 0.7071, "open_interest": 9.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0019, "vega": 0.8639, "theta": -0.1122, "rho": -1.9998, "theo": 313.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.75, "last_trade_time": "2026-10-28T11:18:42", "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "DELL270917C00640000", "bid": 23.25, "bid_size": 96.0, "ask": 26.25, "ask_size": 81.0, "iv": 0.6999, "open_interest": 26.0, "volume": 2.0, "delta": 0.2635, "gamma": 0.0015, "vega": 0.9895, "theta": -0.1078, "rho": 0.5188, "theo": 24.8716, "change": 1.81, "open": 24.81, "high": 24.81, "low": 24.81, "tick": "down", "last_trade_price": 24.81, "last_trade_time": "2026-11-06T14:53:24", "percent_change": 7.86957, "prev_day_close": 25.0749998092651}, {"option": "DELL270917P00640000", "bid": 321.0, "bid_size": 5.0, "ask": 324.5, "ask_size": 5.0, "iv": 0.7036, "open_interest": 35.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0019, "vega": 0.8404, "theta": -0.1106, "rho": -1.9672, "theo": 322.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.85, "last_trade_time": "2026-09-24T15:01:27", "percent_change": 0.0, "prev_day_close": 320.574996948242}, {"option": "DELL270917C00650000", "bid": 22.75, "bid_size": 7.0, "ask": 26.0, "ask_size": 94.0, "iv": 0.7055, "open_interest": 105.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0015, "vega": 0.9744, "theta": -0.1061, "rho": 0.5052, "theo": 23.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.74, "last_trade_time": "2026-11-04T14:21:47", "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "DELL270917P00650000", "bid": 330.45, "bid_size": 5.0, "ask": 333.8, "ask_size": 5.0, "iv": 0.7068, "open_interest": 24.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0019, "vega": 0.815, "theta": -0.109, "rho": -1.9437, "theo": 331.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.68, "last_trade_time": "2026-09-21T12:58:20", "percent_change": 0.0, "prev_day_close": 329.824996948242}, {"option": "DELL270917C00660000", "bid": 21.35, "bid_size": 87.0, "ask": 24.25, "ask_size": 74.0, "iv": 0.6983, "open_interest": 57.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0015, "vega": 0.9593, "theta": -0.1044, "rho": 0.4918, "theo": 23.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-11-05T10:53:40", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "DELL270917P00660000", "bid": 339.0, "bid_size": 7.0, "ask": 343.5, "ask_size": 3.0, "iv": 0.7097, "open_interest": 3.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0018, "vega": 0.7866, "theta": -0.1072, "rho": -1.9051, "theo": 340.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.13, "last_trade_time": "2026-09-29T10:23:59", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "DELL270917C00670000", "bid": 20.3, "bid_size": 73.0, "ask": 23.6, "ask_size": 51.0, "iv": 0.6982, "open_interest": 86.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0014, "vega": 0.9439, "theta": -0.1026, "rho": 0.4787, "theo": 22.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-05T10:59:44", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "DELL270917P00670000", "bid": 348.5, "bid_size": 4.0, "ask": 352.5, "ask_size": 4.0, "iv": 0.7073, "open_interest": 26.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0018, "vega": 0.7602, "theta": -0.1058, "rho": -1.8786, "theo": 349.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.3, "last_trade_time": "2026-10-22T15:17:57", "percent_change": 0.0, "prev_day_close": 347.925003051758}, {"option": "DELL270917C00680000", "bid": 19.65, "bid_size": 41.0, "ask": 22.75, "ask_size": 38.0, "iv": 0.6988, "open_interest": 8.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0014, "vega": 0.9283, "theta": -0.1009, "rho": 0.4656, "theo": 21.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.03, "last_trade_time": "2026-10-02T09:56:30", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "DELL270917P00680000", "bid": 358.0, "bid_size": 5.0, "ask": 361.5, "ask_size": 5.0, "iv": 0.7075, "open_interest": 7.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0018, "vega": 0.7315, "theta": -0.1046, "rho": -1.8028, "theo": 359.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.95, "last_trade_time": "2026-10-07T10:55:49", "percent_change": 0.0, "prev_day_close": 357.449996948242}, {"option": "DELL270917C00690000", "bid": 18.8, "bid_size": 48.0, "ask": 21.35, "ask_size": 9.0, "iv": 0.6949, "open_interest": 39.0, "volume": 2.0, "delta": 0.2266, "gamma": 0.0014, "vega": 0.9125, "theta": -0.0992, "rho": 0.4527, "theo": 20.5256, "change": 3.95, "open": 23.15, "high": 23.15, "low": 22.85, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-11-06T10:06:46", "percent_change": 20.8995, "prev_day_close": 20.6499996185303}, {"option": "DELL270917P00690000", "bid": 367.45, "bid_size": 5.0, "ask": 370.9, "ask_size": 5.0, "iv": 0.7094, "open_interest": 7.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0018, "vega": 0.6971, "theta": -0.1028, "rho": -1.7461, "theo": 368.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.09, "last_trade_time": "2026-09-16T11:18:49", "percent_change": 0.0, "prev_day_close": 366.75}, {"option": "DELL270917C00700000", "bid": 18.05, "bid_size": 76.0, "ask": 20.75, "ask_size": 52.0, "iv": 0.6956, "open_interest": 190.0, "volume": 4.0, "delta": 0.2199, "gamma": 0.0014, "vega": 0.8968, "theta": -0.0974, "rho": 0.4402, "theo": 19.7649, "change": 4.05, "open": 22.38, "high": 22.38, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T10:06:46", "percent_change": 22.5, "prev_day_close": 20.0250005722046}, {"option": "DELL270917P00700000", "bid": 376.5, "bid_size": 5.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.7057, "open_interest": 27.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0018, "vega": 0.6733, "theta": -0.1008, "rho": -1.7008, "theo": 377.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.09, "last_trade_time": "2026-09-23T10:03:11", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "DELL270917C00710000", "bid": 17.55, "bid_size": 84.0, "ask": 21.0, "ask_size": 93.0, "iv": 0.7022, "open_interest": 45.0, "volume": 2.0, "delta": 0.2134, "gamma": 0.0014, "vega": 0.8812, "theta": -0.0957, "rho": 0.4282, "theo": 19.0367, "change": 3.235, "open": 21.71, "high": 21.71, "low": 21.36, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-11-06T10:06:46", "percent_change": 17.8483, "prev_day_close": 19.3250007629395}, {"option": "DELL270917P00710000", "bid": 386.0, "bid_size": 5.0, "ask": 390.0, "ask_size": 6.0, "iv": 0.7114, "open_interest": 8.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0018, "vega": 0.6502, "theta": -0.0999, "rho": -1.667, "theo": 387.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.5, "last_trade_time": "2026-09-17T12:23:32", "percent_change": 0.0, "prev_day_close": 385.375}, {"option": "DELL270917C00720000", "bid": 16.75, "bid_size": 79.0, "ask": 19.75, "ask_size": 72.0, "iv": 0.6983, "open_interest": 267.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0013, "vega": 0.8659, "theta": -0.094, "rho": 0.4167, "theo": 18.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-10-12T10:31:03", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "DELL270917P00720000", "bid": 395.5, "bid_size": 5.0, "ask": 399.5, "ask_size": 6.0, "iv": 0.7131, "open_interest": 2.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0018, "vega": 0.6213, "theta": -0.0988, "rho": -1.6441, "theo": 396.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.5, "last_trade_time": "2026-09-01T12:37:12", "percent_change": 0.0, "prev_day_close": 394.75}, {"option": "DELL270917C00730000", "bid": 15.5, "bid_size": 51.0, "ask": 20.0, "ask_size": 41.0, "iv": 0.7001, "open_interest": 32.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0013, "vega": 0.8509, "theta": -0.0923, "rho": 0.4056, "theo": 17.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.18, "last_trade_time": "2026-10-21T13:21:40", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DELL270917P00730000", "bid": 404.5, "bid_size": 7.0, "ask": 409.0, "ask_size": 5.0, "iv": 0.7143, "open_interest": 9.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0018, "vega": 0.5991, "theta": -0.0974, "rho": -1.5924, "theo": 406.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.5, "last_trade_time": "2026-09-02T09:57:27", "percent_change": 0.0, "prev_day_close": 404.25}, {"option": "DELL270917C00740000", "bid": 15.0, "bid_size": 60.0, "ask": 19.0, "ask_size": 40.0, "iv": 0.6987, "open_interest": 49.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0013, "vega": 0.8361, "theta": -0.0906, "rho": 0.3948, "theo": 17.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.25, "last_trade_time": "2026-11-03T09:42:59", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "DELL270917P00740000", "bid": 414.5, "bid_size": 2.0, "ask": 418.5, "ask_size": 2.0, "iv": 0.7151, "open_interest": 17.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0018, "vega": 0.5729, "theta": -0.0956, "rho": -1.5209, "theo": 415.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.83, "last_trade_time": "2026-10-01T14:34:38", "percent_change": 0.0, "prev_day_close": 414.25}, {"option": "DELL270917C00750000", "bid": 15.25, "bid_size": 22.0, "ask": 17.45, "ask_size": 51.0, "iv": 0.6981, "open_interest": 61.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0013, "vega": 0.8212, "theta": -0.089, "rho": 0.3842, "theo": 16.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.76, "last_trade_time": "2026-11-05T11:46:10", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "DELL270917P00750000", "bid": 424.0, "bid_size": 2.0, "ask": 428.0, "ask_size": 4.0, "iv": 0.7154, "open_interest": 9.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0018, "vega": 0.5359, "theta": -0.0934, "rho": -1.4638, "theo": 425.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.0, "last_trade_time": "2026-10-09T14:20:46", "percent_change": 0.0, "prev_day_close": 423.5}, {"option": "DELL270917C00760000", "bid": 14.3, "bid_size": 7.0, "ask": 16.75, "ask_size": 4.0, "iv": 0.695, "open_interest": 447.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0012, "vega": 0.8063, "theta": -0.0873, "rho": 0.3737, "theo": 15.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-10-16T15:30:59", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "DELL270917P00760000", "bid": 433.45, "bid_size": 2.0, "ask": 437.5, "ask_size": 3.0, "iv": 0.7147, "open_interest": 4.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0018, "vega": 0.5078, "theta": -0.0909, "rho": -1.3956, "theo": 434.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.1, "last_trade_time": "2026-10-01T14:34:13", "percent_change": 0.0, "prev_day_close": 433.050003051758}, {"option": "DELL270917C00770000", "bid": 13.4, "bid_size": 98.0, "ask": 16.45, "ask_size": 79.0, "iv": 0.6944, "open_interest": 595.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0012, "vega": 0.7913, "theta": -0.0857, "rho": 0.3634, "theo": 15.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-05T11:04:18", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "DELL270917P00770000", "bid": 443.0, "bid_size": 3.0, "ask": 447.0, "ask_size": 4.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0018, "vega": 0.4744, "theta": -0.0887, "rho": -1.2867, "theo": 444.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.5}, {"option": "DELL270917C00780000", "bid": 13.75, "bid_size": 3.0, "ask": 16.15, "ask_size": 5.0, "iv": 0.7016, "open_interest": 19.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0012, "vega": 0.7764, "theta": -0.084, "rho": 0.3533, "theo": 14.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.46, "last_trade_time": "2026-10-20T10:33:38", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "DELL270917P00780000", "bid": 452.5, "bid_size": 4.0, "ask": 456.5, "ask_size": 4.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0017, "vega": 0.4439, "theta": -0.0867, "rho": -1.1969, "theo": 453.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.25}, {"option": "DELL270917C00790000", "bid": 12.0, "bid_size": 112.0, "ask": 16.5, "ask_size": 85.0, "iv": 0.6992, "open_interest": 14.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0012, "vega": 0.7618, "theta": -0.0825, "rho": 0.3436, "theo": 14.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-11-05T10:54:28", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "DELL270917P00790000", "bid": 462.5, "bid_size": 5.0, "ask": 466.0, "ask_size": 5.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0017, "vega": 0.3991, "theta": -0.087, "rho": -1.0791, "theo": 463.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.75}, {"option": "DELL270917C00800000", "bid": 12.9, "bid_size": 7.0, "ask": 14.75, "ask_size": 115.0, "iv": 0.7002, "open_interest": 111.0, "volume": 1.0, "delta": 0.1635, "gamma": 0.0012, "vega": 0.7474, "theta": -0.0809, "rho": 0.3343, "theo": 13.7028, "change": 2.98, "open": 15.53, "high": 15.53, "low": 15.53, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-11-06T10:00:30", "percent_change": 23.745, "prev_day_close": 13.9749999046326}, {"option": "DELL270917P00800000", "bid": 471.95, "bid_size": 5.0, "ask": 476.0, "ask_size": 5.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0017, "vega": 0.368, "theta": -0.0872, "rho": -1.0303, "theo": 473.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.5}, {"option": "DELL270917C00820000", "bid": 10.8, "bid_size": 88.0, "ask": 14.35, "ask_size": 50.0, "iv": 0.6957, "open_interest": 17.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0011, "vega": 0.7198, "theta": -0.0778, "rho": 0.3168, "theo": 12.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T12:08:43", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DELL270917P00820000", "bid": 491.5, "bid_size": 5.0, "ask": 495.0, "ask_size": 5.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0016, "vega": 0.3334, "theta": -0.086, "rho": -0.9718, "theo": 492.7603, "change": 0.0, "open": 0.0, "high": 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": "DELL270917C00840000", "bid": 10.55, "bid_size": 47.0, "ask": 13.15, "ask_size": 35.0, "iv": 0.6976, "open_interest": 12.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0011, "vega": 0.693, "theta": -0.0748, "rho": 0.3003, "theo": 11.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-10-27T11:09:39", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DELL270917P00840000", "bid": 510.95, "bid_size": 5.0, "ask": 514.5, "ask_size": 5.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0015, "vega": 0.2846, "theta": -0.0818, "rho": -0.8103, "theo": 512.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.25}, {"option": "DELL270917C00850000", "bid": 9.7, "bid_size": 95.0, "ask": 12.25, "ask_size": 57.0, "iv": 0.6905, "open_interest": 11.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.001, "vega": 0.6798, "theta": -0.0733, "rho": 0.2922, "theo": 11.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-11-04T10:07:44", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DELL270917P00850000", "bid": 520.5, "bid_size": 5.0, "ask": 524.5, "ask_size": 5.0, "iv": 0.7123, "open_interest": 17.0, "volume": 1.0, "delta": -0.9528, "gamma": 0.0015, "vega": 0.2376, "theta": -0.0834, "rho": -0.594, "theo": 522.155, "change": -17.75, "open": 513.0, "high": 513.0, "low": 513.0, "tick": "up", "last_trade_price": 513.0, "last_trade_time": "2026-11-06T09:33:39", "percent_change": -3.34432, "prev_day_close": 520.25}, {"option": "DELL270917C00860000", "bid": 9.0, "bid_size": 85.0, "ask": 12.55, "ask_size": 48.0, "iv": 0.6933, "open_interest": 3.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.001, "vega": 0.6665, "theta": -0.0719, "rho": 0.2843, "theo": 11.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-09-30T12:43:17", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "DELL270917P00860000", "bid": 530.0, "bid_size": 5.0, "ask": 534.5, "ask_size": 5.0, "iv": 0.7102, "open_interest": 18.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0014, "vega": 0.1897, "theta": -0.087, "rho": -0.5249, "theo": 532.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 334.22, "last_trade_time": "2026-10-09T09:51:15", "percent_change": 0.0, "prev_day_close": 530.024993896484}, {"option": "DELL270917C00870000", "bid": 9.0, "bid_size": 63.0, "ask": 12.2, "ask_size": 32.0, "iv": 0.6963, "open_interest": 2.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.001, "vega": 0.6534, "theta": -0.0705, "rho": 0.2766, "theo": 10.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.35, "last_trade_time": "2026-10-09T12:52:13", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "DELL270917P00870000", "bid": 540.0, "bid_size": 5.0, "ask": 544.5, "ask_size": 2.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0013, "vega": 0.1701, "theta": -0.0867, "rho": -0.5095, "theo": 541.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.95, "last_trade_time": "2026-09-25T09:34:58", "percent_change": 0.0, "prev_day_close": 540.0}, {"option": "DELL270917C00880000", "bid": 9.35, "bid_size": 8.0, "ask": 11.0, "ask_size": 25.0, "iv": 0.6953, "open_interest": 30.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.001, "vega": 0.6403, "theta": -0.0691, "rho": 0.2689, "theo": 10.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-10-27T11:41:31", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "DELL270917P00880000", "bid": 550.0, "bid_size": 5.0, "ask": 554.0, "ask_size": 7.0, "iv": 0.7108, "open_interest": 22.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0012, "vega": 0.1531, "theta": -0.0818, "rho": -0.3431, "theo": 551.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 349.33, "last_trade_time": "2026-10-08T15:32:00", "percent_change": 0.0, "prev_day_close": 549.725006103516}, {"option": "DELL270917C00890000", "bid": 8.45, "bid_size": 100.0, "ask": 11.5, "ask_size": 71.0, "iv": 0.6976, "open_interest": 369.0, "volume": 2.0, "delta": 0.1263, "gamma": 0.001, "vega": 0.6278, "theta": -0.0677, "rho": 0.2618, "theo": 10.0264, "change": 0.9, "open": 10.0, "high": 10.0, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T14:39:47", "percent_change": 10.0, "prev_day_close": 10.125}, {"option": "DELL270917P00890000", "bid": 560.05, "bid_size": 6.0, "ask": 564.0, "ask_size": 6.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0011, "vega": 0.1169, "theta": -0.0672, "rho": -0.3322, "theo": 561.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.4, "last_trade_time": "2026-10-08T15:23:19", "percent_change": 0.0, "prev_day_close": 559.5}, {"option": "DELL271217C00035000", "bid": 292.0, "bid_size": 7.0, "ask": 296.5, "ask_size": 12.0, "iv": 1.0599, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0111, "theta": 0.0, "rho": 0.0938, "theo": 294.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.3, "last_trade_time": "2026-06-25T09:39:46", "percent_change": 0.0, "prev_day_close": 296.75}, {"option": "DELL271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.8178, "open_interest": 98.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.028, "theta": -0.0031, "rho": -0.0125, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T13:46:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DELL271217C00040000", "bid": 287.0, "bid_size": 2.0, "ask": 291.5, "ask_size": 4.0, "iv": 0.8175, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.1524, "theo": 289.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.58, "last_trade_time": "2026-05-26T09:49:21", "percent_change": 0.0, "prev_day_close": 291.75}, {"option": "DELL271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 38.0, "iv": 1.0892, "open_interest": 81.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0351, "theta": -0.0038, "rho": -0.0161, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:56:49", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "DELL271217C00045000", "bid": 282.5, "bid_size": 6.0, "ask": 287.0, "ask_size": 10.0, "iv": 0.9868, "open_interest": 7.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0336, "theta": 0.0, "rho": 0.2392, "theo": 284.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.75, "last_trade_time": "2026-04-24T15:33:31", "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "DELL271217P00045000", "bid": 0.01, "bid_size": 92.0, "ask": 1.14, "ask_size": 93.0, "iv": 0.8989, "open_interest": 50.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0, "vega": 0.0436, "theta": -0.0046, "rho": -0.0204, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T12:56:43", "percent_change": 0.0, "prev_day_close": 0.474999998696148}, {"option": "DELL271217C00050000", "bid": 277.5, "bid_size": 13.0, "ask": 282.5, "ask_size": 18.0, "iv": 0.9487, "open_interest": 16.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0455, "theta": 0.0, "rho": 0.2848, "theo": 279.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 467.0, "last_trade_time": "2026-09-10T13:10:00", "percent_change": 0.0, "prev_day_close": 282.300003051758}, {"option": "DELL271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 76.0, "iv": 0.8523, "open_interest": 332.0, "volume": 4.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.0533, "theta": -0.0055, "rho": -0.0255, "theo": 0.6754, "change": -0.01, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T11:21:15", "percent_change": -1.66667, "prev_day_close": 0.584999983198941}, {"option": "DELL271217C00055000", "bid": 273.0, "bid_size": 9.0, "ask": 277.5, "ask_size": 6.0, "iv": 0.9124, "open_interest": 4.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0574, "theta": 0.0, "rho": 0.3346, "theo": 274.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 359.95, "last_trade_time": "2026-05-29T14:32:44", "percent_change": 0.0, "prev_day_close": 277.75}, {"option": "DELL271217P00055000", "bid": 0.01, "bid_size": 121.0, "ask": 1.4, "ask_size": 94.0, "iv": 0.8331, "open_interest": 127.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0643, "theta": -0.0065, "rho": -0.0316, "theo": 0.8381, "change": 0.01, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T11:21:36", "percent_change": 1.42857, "prev_day_close": 0.704999987967312}, {"option": "DELL271217C00060000", "bid": 268.5, "bid_size": 13.0, "ask": 273.0, "ask_size": 12.0, "iv": 0.9064, "open_interest": 43.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0724, "theta": 0.0, "rho": 0.398, "theo": 270.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.96, "last_trade_time": "2026-09-01T15:27:08", "percent_change": 0.0, "prev_day_close": 273.25}, {"option": "DELL271217P00060000", "bid": 0.17, "bid_size": 111.0, "ask": 1.62, "ask_size": 94.0, "iv": 0.8229, "open_interest": 316.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.077, "theta": -0.0076, "rho": -0.0388, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:08:16", "percent_change": 0.0, "prev_day_close": 0.895000003278256}, {"option": "DELL271217C00065000", "bid": 263.5, "bid_size": 8.0, "ask": 268.5, "ask_size": 2.0, "iv": 0.8703, "open_interest": 43.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.087, "theta": 0.0, "rho": 0.4858, "theo": 265.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.45, "last_trade_time": "2026-05-26T09:34:50", "percent_change": 0.0, "prev_day_close": 268.75}, {"option": "DELL271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 102.0, "iv": 0.803, "open_interest": 405.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.0907, "theta": -0.0089, "rho": -0.0468, "theo": 1.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T12:37:33", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "DELL271217C00070000", "bid": 259.5, "bid_size": 1.0, "ask": 264.0, "ask_size": 2.0, "iv": 0.8787, "open_interest": 37.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.1043, "theta": 0.0, "rho": 0.5659, "theo": 261.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.36, "last_trade_time": "2026-09-01T15:22:47", "percent_change": 0.0, "prev_day_close": 264.25}, {"option": "DELL271217P00070000", "bid": 0.08, "bid_size": 117.0, "ask": 3.15, "ask_size": 73.0, "iv": 0.8291, "open_interest": 547.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.1061, "theta": -0.0103, "rho": -0.0562, "theo": 1.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-23T14:35:00", "percent_change": 0.0, "prev_day_close": 1.2750000320375}, {"option": "DELL271217C00075000", "bid": 255.0, "bid_size": 2.0, "ask": 259.5, "ask_size": 2.0, "iv": 0.8615, "open_interest": 52.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0001, "vega": 0.1216, "theta": 0.0, "rho": 0.6272, "theo": 256.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-04-13T15:55:00", "percent_change": 0.0, "prev_day_close": 259.75}, {"option": "DELL271217P00075000", "bid": 0.98, "bid_size": 75.0, "ask": 2.65, "ask_size": 81.0, "iv": 0.8109, "open_interest": 1218.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.1234, "theta": -0.0118, "rho": -0.067, "theo": 1.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T11:02:54", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "DELL271217C00080000", "bid": 250.5, "bid_size": 2.0, "ask": 255.5, "ask_size": 2.0, "iv": 0.8594, "open_interest": 88.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0001, "vega": 0.1398, "theta": 0.0, "rho": 0.6767, "theo": 252.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.4, "last_trade_time": "2026-10-07T15:45:16", "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "DELL271217P00080000", "bid": 1.41, "bid_size": 96.0, "ask": 2.65, "ask_size": 55.0, "iv": 0.7938, "open_interest": 858.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0001, "vega": 0.1414, "theta": -0.0135, "rho": -0.0789, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T13:08:16", "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "DELL271217C00085000", "bid": 246.0, "bid_size": 8.0, "ask": 251.0, "ask_size": 11.0, "iv": 0.8539, "open_interest": 116.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0002, "vega": 0.16, "theta": 0.0, "rho": 0.7236, "theo": 247.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.0, "last_trade_time": "2026-11-05T11:18:02", "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "DELL271217P00085000", "bid": 1.42, "bid_size": 121.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.8035, "open_interest": 217.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0002, "vega": 0.1613, "theta": -0.0153, "rho": -0.0923, "theo": 2.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T11:11:42", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "DELL271217C00090000", "bid": 242.0, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.8362, "open_interest": 72.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0002, "vega": 0.1814, "theta": 0.0, "rho": 0.7685, "theo": 243.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.88, "last_trade_time": "2026-10-15T11:01:42", "percent_change": 0.0, "prev_day_close": 246.75}, {"option": "DELL271217P00090000", "bid": 2.17, "bid_size": 50.0, "ask": 3.65, "ask_size": 45.0, "iv": 0.7864, "open_interest": 3130.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0002, "vega": 0.1828, "theta": -0.0172, "rho": -0.1071, "theo": 3.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T12:12:52", "percent_change": 0.0, "prev_day_close": 2.85999989509582}, {"option": "DELL271217C00095000", "bid": 237.5, "bid_size": 12.0, "ask": 242.5, "ask_size": 18.0, "iv": 0.8476, "open_interest": 452.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.2035, "theta": 0.0, "rho": 0.8346, "theo": 239.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.07, "last_trade_time": "2026-05-26T12:28:31", "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "DELL271217P00095000", "bid": 2.9, "bid_size": 70.0, "ask": 4.25, "ask_size": 77.0, "iv": 0.7906, "open_interest": 1049.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0002, "vega": 0.2045, "theta": -0.0192, "rho": -0.1231, "theo": 3.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T09:33:37", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "DELL271217C00100000", "bid": 233.5, "bid_size": 10.0, "ask": 238.5, "ask_size": 39.0, "iv": 0.8359, "open_interest": 1155.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0002, "vega": 0.2264, "theta": 0.0, "rho": 0.8944, "theo": 235.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.17, "last_trade_time": "2026-09-21T09:41:09", "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "DELL271217P00100000", "bid": 3.5, "bid_size": 18.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.7793, "open_interest": 2594.0, "volume": 2.0, "delta": -0.0289, "gamma": 0.0002, "vega": 0.228, "theta": -0.0213, "rho": -0.1404, "theo": 4.1185, "change": -0.2, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T13:29:20", "percent_change": -4.49438, "prev_day_close": 3.94999992847443}, {"option": "DELL271217C00105000", "bid": 229.5, "bid_size": 10.0, "ask": 234.0, "ask_size": 17.0, "iv": 0.8236, "open_interest": 788.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0003, "vega": 0.2506, "theta": 0.0, "rho": 0.939, "theo": 230.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 490.44, "last_trade_time": "2026-09-17T12:44:21", "percent_change": 0.0, "prev_day_close": 234.25}, {"option": "DELL271217P00105000", "bid": 3.9, "bid_size": 76.0, "ask": 5.45, "ask_size": 73.0, "iv": 0.7797, "open_interest": 429.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0003, "vega": 0.253, "theta": -0.0234, "rho": -0.1594, "theo": 4.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-11-05T10:02:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DELL271217C00110000", "bid": 225.5, "bid_size": 4.0, "ask": 230.0, "ask_size": 4.0, "iv": 0.8108, "open_interest": 87.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0003, "vega": 0.2755, "theta": 0.0, "rho": 0.975, "theo": 226.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 302.0, "last_trade_time": "2026-07-16T12:53:31", "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "DELL271217P00110000", "bid": 3.1, "bid_size": 96.0, "ask": 7.15, "ask_size": 65.0, "iv": 0.7683, "open_interest": 276.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0003, "vega": 0.2777, "theta": -0.0257, "rho": -0.1792, "theo": 5.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T12:27:33", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "DELL271217C00115000", "bid": 221.5, "bid_size": 3.0, "ask": 226.0, "ask_size": 4.0, "iv": 0.8058, "open_interest": 429.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0003, "vega": 0.3008, "theta": 0.0, "rho": 1.0084, "theo": 222.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.5, "last_trade_time": "2026-06-15T15:38:24", "percent_change": 0.0, "prev_day_close": 226.25}, {"option": "DELL271217P00115000", "bid": 5.45, "bid_size": 19.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.795, "open_interest": 318.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0003, "vega": 0.3031, "theta": -0.028, "rho": -0.2003, "theo": 6.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T12:33:17", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "DELL271217C00120000", "bid": 217.5, "bid_size": 5.0, "ask": 222.0, "ask_size": 12.0, "iv": 0.8069, "open_interest": 144.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0004, "vega": 0.327, "theta": -0.0019, "rho": 1.0385, "theo": 218.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.05, "last_trade_time": "2026-11-05T15:44:06", "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "DELL271217P00120000", "bid": 5.4, "bid_size": 122.0, "ask": 7.65, "ask_size": 60.0, "iv": 0.7606, "open_interest": 736.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0004, "vega": 0.3295, "theta": -0.0303, "rho": -0.2228, "theo": 6.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T15:56:06", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "DELL271217C00125000", "bid": 213.5, "bid_size": 5.0, "ask": 218.0, "ask_size": 17.0, "iv": 0.7924, "open_interest": 155.0, "volume": 1.0, "delta": 0.9507, "gamma": 0.0004, "vega": 0.3539, "theta": -0.0048, "rho": 1.0657, "theo": 214.9578, "change": 26.38, "open": 234.13, "high": 234.13, "low": 234.13, "tick": "down", "last_trade_price": 234.13, "last_trade_time": "2026-11-06T09:46:06", "percent_change": 12.698, "prev_day_close": 218.25}, {"option": "DELL271217P00125000", "bid": 6.3, "bid_size": 26.0, "ask": 9.25, "ask_size": 89.0, "iv": 0.7847, "open_interest": 536.0, "volume": 10.0, "delta": -0.05, "gamma": 0.0004, "vega": 0.3571, "theta": -0.0327, "rho": -0.2468, "theo": 7.7568, "change": -0.475, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T15:01:32", "percent_change": -5.74018, "prev_day_close": 7.7000002861023}, {"option": "DELL271217C00130000", "bid": 209.5, "bid_size": 10.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.7972, "open_interest": 212.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0004, "vega": 0.381, "theta": -0.0078, "rho": 1.0912, "theo": 211.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 446.69, "last_trade_time": "2026-09-25T14:08:45", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "DELL271217P00130000", "bid": 7.15, "bid_size": 109.0, "ask": 9.95, "ask_size": 86.0, "iv": 0.765, "open_interest": 834.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0004, "vega": 0.3842, "theta": -0.0351, "rho": -0.2711, "theo": 8.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T11:35:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DELL271217C00135000", "bid": 206.0, "bid_size": 4.0, "ask": 210.5, "ask_size": 4.0, "iv": 0.794, "open_interest": 33.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0004, "vega": 0.4081, "theta": -0.0108, "rho": 1.1155, "theo": 207.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.0, "last_trade_time": "2026-10-15T09:30:20", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "DELL271217P00135000", "bid": 8.75, "bid_size": 52.0, "ask": 10.55, "ask_size": 72.0, "iv": 0.7663, "open_interest": 52.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0004, "vega": 0.4115, "theta": -0.0375, "rho": -0.2966, "theo": 9.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-05T11:36:13", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DELL271217C00140000", "bid": 202.0, "bid_size": 8.0, "ask": 206.5, "ask_size": 10.0, "iv": 0.7896, "open_interest": 256.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0005, "vega": 0.4358, "theta": -0.0138, "rho": 1.1384, "theo": 203.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.0, "last_trade_time": "2026-11-05T15:52:03", "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "DELL271217P00140000", "bid": 9.1, "bid_size": 106.0, "ask": 11.25, "ask_size": 59.0, "iv": 0.7527, "open_interest": 178.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0005, "vega": 0.4393, "theta": -0.0399, "rho": -0.3237, "theo": 10.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-05T14:11:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DELL271217C00145000", "bid": 198.5, "bid_size": 8.0, "ask": 203.0, "ask_size": 20.0, "iv": 0.7844, "open_interest": 530.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0005, "vega": 0.4639, "theta": -0.0168, "rho": 1.1596, "theo": 199.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.76, "last_trade_time": "2026-11-05T13:03:54", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "DELL271217P00145000", "bid": 10.3, "bid_size": 73.0, "ask": 12.25, "ask_size": 18.0, "iv": 0.7518, "open_interest": 27.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0005, "vega": 0.4689, "theta": -0.0424, "rho": -0.3524, "theo": 11.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T11:36:26", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "DELL271217C00150000", "bid": 194.5, "bid_size": 8.0, "ask": 199.5, "ask_size": 25.0, "iv": 0.7834, "open_interest": 270.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0005, "vega": 0.4919, "theta": -0.0198, "rho": 1.1793, "theo": 196.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.5, "last_trade_time": "2026-11-05T15:47:32", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "DELL271217P00150000", "bid": 12.35, "bid_size": 12.0, "ask": 13.95, "ask_size": 83.0, "iv": 0.7653, "open_interest": 443.0, "volume": 15.0, "delta": -0.0764, "gamma": 0.0006, "vega": 0.4966, "theta": -0.0448, "rho": -0.3806, "theo": 12.8351, "change": -0.93, "open": 11.35, "high": 12.67, "low": 11.35, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-06T14:18:06", "percent_change": -6.83824, "prev_day_close": 12.7999997138977}, {"option": "DELL271217C00155000", "bid": 191.0, "bid_size": 8.0, "ask": 196.0, "ask_size": 31.0, "iv": 0.7814, "open_interest": 101.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0006, "vega": 0.5197, "theta": -0.0228, "rho": 1.1983, "theo": 192.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.89, "last_trade_time": "2026-07-17T11:37:03", "percent_change": 0.0, "prev_day_close": 195.800003051758}, {"option": "DELL271217P00155000", "bid": 13.2, "bid_size": 9.0, "ask": 14.8, "ask_size": 72.0, "iv": 0.7574, "open_interest": 37.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0006, "vega": 0.524, "theta": -0.0472, "rho": -0.4097, "theo": 14.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-05T14:18:29", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "DELL271217C00160000", "bid": 188.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.7739, "open_interest": 84.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0006, "vega": 0.5474, "theta": -0.0257, "rho": 1.216, "theo": 189.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.5, "last_trade_time": "2026-10-12T15:15:12", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "DELL271217P00160000", "bid": 13.6, "bid_size": 56.0, "ask": 16.55, "ask_size": 68.0, "iv": 0.7515, "open_interest": 27.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0006, "vega": 0.5527, "theta": -0.0496, "rho": -0.4406, "theo": 15.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-10-30T11:45:47", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "DELL271217C00165000", "bid": 184.5, "bid_size": 5.0, "ask": 189.0, "ask_size": 29.0, "iv": 0.7703, "open_interest": 174.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0006, "vega": 0.5753, "theta": -0.0287, "rho": 1.2324, "theo": 185.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.13, "last_trade_time": "2026-11-02T15:57:02", "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "DELL271217P00165000", "bid": 14.85, "bid_size": 106.0, "ask": 17.25, "ask_size": 28.0, "iv": 0.7441, "open_interest": 64.0, "volume": 1.0, "delta": -0.0944, "gamma": 0.0006, "vega": 0.5805, "theta": -0.052, "rho": -0.4724, "theo": 16.5702, "change": -0.89, "open": 16.51, "high": 16.51, "low": 16.51, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-11-06T14:18:53", "percent_change": -5.11495, "prev_day_close": 16.3250002861023}, {"option": "DELL271217C00170000", "bid": 181.0, "bid_size": 5.0, "ask": 185.5, "ask_size": 24.0, "iv": 0.766, "open_interest": 131.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0007, "vega": 0.6033, "theta": -0.0316, "rho": 1.2472, "theo": 182.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.75, "last_trade_time": "2026-11-05T09:38:22", "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "DELL271217P00170000", "bid": 16.3, "bid_size": 76.0, "ask": 19.25, "ask_size": 88.0, "iv": 0.7487, "open_interest": 18.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0007, "vega": 0.6098, "theta": -0.0544, "rho": -0.504, "theo": 17.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T11:49:39", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "DELL271217C00175000", "bid": 177.0, "bid_size": 6.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.765, "open_interest": 67.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0007, "vega": 0.6309, "theta": -0.0345, "rho": 1.2611, "theo": 179.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.34, "last_trade_time": "2026-11-02T09:47:46", "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "DELL271217P00175000", "bid": 16.7, "bid_size": 58.0, "ask": 21.4, "ask_size": 40.0, "iv": 0.7444, "open_interest": 14.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0007, "vega": 0.6376, "theta": -0.0567, "rho": -0.5364, "theo": 19.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T15:23:19", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "DELL271217C00180000", "bid": 174.5, "bid_size": 5.0, "ask": 178.5, "ask_size": 7.0, "iv": 0.7595, "open_interest": 32.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0007, "vega": 0.658, "theta": -0.0373, "rho": 1.2743, "theo": 175.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.6, "last_trade_time": "2026-10-12T12:41:38", "percent_change": 0.0, "prev_day_close": 178.775001525879}, {"option": "DELL271217P00180000", "bid": 18.0, "bid_size": 113.0, "ask": 22.55, "ask_size": 75.0, "iv": 0.7391, "open_interest": 5.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0008, "vega": 0.6641, "theta": -0.059, "rho": -0.5698, "theo": 20.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-05T10:14:35", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "DELL271217C00185000", "bid": 170.5, "bid_size": 6.0, "ask": 175.5, "ask_size": 19.0, "iv": 0.7546, "open_interest": 89.0, "volume": 3.0, "delta": 0.8815, "gamma": 0.0008, "vega": 0.6848, "theta": -0.0401, "rho": 1.2866, "theo": 172.4997, "change": 12.9, "open": 178.9, "high": 178.9, "low": 178.9, "tick": "down", "last_trade_price": 178.9, "last_trade_time": "2026-11-06T10:30:01", "percent_change": 7.77108, "prev_day_close": 175.25}, {"option": "DELL271217P00185000", "bid": 20.25, "bid_size": 103.0, "ask": 23.1, "ask_size": 50.0, "iv": 0.7359, "open_interest": 41.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0008, "vega": 0.692, "theta": -0.0613, "rho": -0.6041, "theo": 22.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-05T10:12:45", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "DELL271217C00190000", "bid": 168.0, "bid_size": 5.0, "ask": 172.5, "ask_size": 16.0, "iv": 0.7576, "open_interest": 24.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0008, "vega": 0.7114, "theta": -0.0429, "rho": 1.2976, "theo": 169.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.58, "last_trade_time": "2026-09-04T12:44:54", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "DELL271217P00190000", "bid": 22.5, "bid_size": 58.0, "ask": 25.35, "ask_size": 61.0, "iv": 0.744, "open_interest": 48.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0008, "vega": 0.7182, "theta": -0.0636, "rho": -0.6406, "theo": 23.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-11-05T10:43:12", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "DELL271217C00195000", "bid": 165.0, "bid_size": 5.0, "ask": 168.75, "ask_size": 6.0, "iv": 0.7522, "open_interest": 23.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0008, "vega": 0.738, "theta": -0.0456, "rho": 1.3072, "theo": 166.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.75, "last_trade_time": "2026-10-30T11:16:46", "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "DELL271217P00195000", "bid": 24.25, "bid_size": 44.0, "ask": 27.2, "ask_size": 78.0, "iv": 0.7446, "open_interest": 71.0, "volume": 1.0, "delta": -0.1344, "gamma": 0.0009, "vega": 0.7468, "theta": -0.0657, "rho": -0.6746, "theo": 25.6069, "change": -1.29, "open": 25.36, "high": 25.36, "low": 25.36, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-11-06T14:21:45", "percent_change": -4.84053, "prev_day_close": 25.1499996185303}, {"option": "DELL271217C00200000", "bid": 161.95, "bid_size": 5.0, "ask": 166.0, "ask_size": 11.0, "iv": 0.7528, "open_interest": 143.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0009, "vega": 0.7641, "theta": -0.0482, "rho": 1.3159, "theo": 163.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.19, "last_trade_time": "2026-11-04T12:41:46", "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "DELL271217P00200000", "bid": 24.55, "bid_size": 128.0, "ask": 29.5, "ask_size": 83.0, "iv": 0.7379, "open_interest": 211.0, "volume": 3.0, "delta": -0.1414, "gamma": 0.0009, "vega": 0.772, "theta": -0.0679, "rho": -0.7099, "theo": 27.3049, "change": -1.025, "open": 26.14, "high": 27.5, "low": 26.14, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T13:31:21", "percent_change": -3.59334, "prev_day_close": 26.8999996185303}, {"option": "DELL271217C00210000", "bid": 156.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 12.0, "iv": 0.749, "open_interest": 35.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0009, "vega": 0.8145, "theta": -0.0534, "rho": 1.3314, "theo": 157.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.57, "last_trade_time": "2026-09-09T14:40:32", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "DELL271217P00210000", "bid": 28.0, "bid_size": 125.0, "ask": 32.25, "ask_size": 75.0, "iv": 0.73, "open_interest": 675.0, "volume": 5.0, "delta": -0.1556, "gamma": 0.001, "vega": 0.8229, "theta": -0.072, "rho": -0.7813, "theo": 30.8432, "change": -1.125, "open": 31.15, "high": 31.15, "low": 31.15, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-11-06T14:30:35", "percent_change": -3.48567, "prev_day_close": 30.4499998092651}, {"option": "DELL271217C00220000", "bid": 150.0, "bid_size": 5.0, "ask": 154.0, "ask_size": 10.0, "iv": 0.743, "open_interest": 65.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.001, "vega": 0.8631, "theta": -0.0584, "rho": 1.3435, "theo": 151.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.5, "last_trade_time": "2026-10-20T13:25:07", "percent_change": 0.0, "prev_day_close": 154.375}, {"option": "DELL271217P00220000", "bid": 32.0, "bid_size": 91.0, "ask": 36.2, "ask_size": 50.0, "iv": 0.7296, "open_interest": 44.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.001, "vega": 0.8716, "theta": -0.076, "rho": -0.8585, "theo": 34.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-05T09:53:08", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "DELL271217C00230000", "bid": 144.5, "bid_size": 5.0, "ask": 148.5, "ask_size": 10.0, "iv": 0.7408, "open_interest": 113.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.001, "vega": 0.9101, "theta": -0.0632, "rho": 1.3514, "theo": 145.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.66, "last_trade_time": "2026-11-04T15:49:46", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "DELL271217P00230000", "bid": 37.25, "bid_size": 4.0, "ask": 40.2, "ask_size": 65.0, "iv": 0.7347, "open_interest": 22.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0011, "vega": 0.9197, "theta": -0.0798, "rho": -0.9326, "theo": 38.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T10:50:29", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "DELL271217C00240000", "bid": 139.0, "bid_size": 18.0, "ask": 143.0, "ask_size": 9.0, "iv": 0.7366, "open_interest": 639.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0011, "vega": 0.9546, "theta": -0.0676, "rho": 1.357, "theo": 140.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.55, "last_trade_time": "2026-11-02T14:55:05", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "DELL271217P00240000", "bid": 41.65, "bid_size": 7.0, "ask": 44.2, "ask_size": 46.0, "iv": 0.7318, "open_interest": 34.0, "volume": 3.0, "delta": -0.2008, "gamma": 0.0011, "vega": 0.9641, "theta": -0.0833, "rho": -1.0068, "theo": 42.8675, "change": -3.5, "open": 41.55, "high": 41.55, "low": 41.55, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-11-06T12:32:57", "percent_change": -7.76915, "prev_day_close": 42.1499996185303}, {"option": "DELL271217C00250000", "bid": 133.5, "bid_size": 5.0, "ask": 138.0, "ask_size": 24.0, "iv": 0.7357, "open_interest": 72.0, "volume": 2.0, "delta": 0.7888, "gamma": 0.0012, "vega": 0.9965, "theta": -0.0719, "rho": 1.3605, "theo": 135.3369, "change": 6.77, "open": 147.0, "high": 147.0, "low": 136.87, "tick": "down", "last_trade_price": 136.87, "last_trade_time": "2026-11-06T14:18:06", "percent_change": 5.20369, "prev_day_close": 138.25}, {"option": "DELL271217P00250000", "bid": 45.65, "bid_size": 59.0, "ask": 48.45, "ask_size": 31.0, "iv": 0.7268, "open_interest": 145.0, "volume": 7.0, "delta": -0.2162, "gamma": 0.0012, "vega": 1.0065, "theta": -0.0866, "rho": -1.0888, "theo": 47.2813, "change": -2.225, "open": 43.32, "high": 47.79, "low": 43.32, "tick": "no_change", "last_trade_price": 47.25, "last_trade_time": "2026-11-06T15:56:38", "percent_change": -4.49722, "prev_day_close": 46.5750007629394}, {"option": "DELL271217C00260000", "bid": 129.0, "bid_size": 42.0, "ask": 133.0, "ask_size": 30.0, "iv": 0.7331, "open_interest": 117.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0012, "vega": 1.0365, "theta": -0.0759, "rho": 1.3604, "theo": 130.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.65, "last_trade_time": "2026-11-04T10:59:12", "percent_change": 0.0, "prev_day_close": 133.224998474121}, {"option": "DELL271217P00260000", "bid": 50.2, "bid_size": 49.0, "ask": 53.45, "ask_size": 82.0, "iv": 0.7264, "open_interest": 12.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0012, "vega": 1.048, "theta": -0.0897, "rho": -1.1635, "theo": 51.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-11-05T10:35:12", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "DELL271217C00270000", "bid": 124.0, "bid_size": 29.0, "ask": 128.0, "ask_size": 18.0, "iv": 0.7286, "open_interest": 56.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0012, "vega": 1.0741, "theta": -0.0797, "rho": 1.3579, "theo": 125.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.0, "last_trade_time": "2026-10-16T14:03:26", "percent_change": 0.0, "prev_day_close": 128.224998474121}, {"option": "DELL271217P00270000", "bid": 54.0, "bid_size": 98.0, "ask": 58.5, "ask_size": 58.0, "iv": 0.7208, "open_interest": 111.0, "volume": 6.0, "delta": -0.2475, "gamma": 0.0013, "vega": 1.0848, "theta": -0.0925, "rho": -1.2349, "theo": 56.7263, "change": -4.275, "open": 55.05, "high": 55.05, "low": 55.05, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-11-06T12:32:57", "percent_change": -7.20607, "prev_day_close": 55.75}, {"option": "DELL271217C00280000", "bid": 119.45, "bid_size": 3.0, "ask": 123.5, "ask_size": 26.0, "iv": 0.7275, "open_interest": 119.0, "volume": 2.0, "delta": 0.7438, "gamma": 0.0013, "vega": 1.1089, "theta": -0.0832, "rho": 1.3543, "theo": 121.0469, "change": 6.06, "open": 132.0, "high": 132.0, "low": 122.11, "tick": "down", "last_trade_price": 122.11, "last_trade_time": "2026-11-06T14:36:52", "percent_change": 5.22189, "prev_day_close": 123.650001525879}, {"option": "DELL271217P00280000", "bid": 60.35, "bid_size": 7.0, "ask": 63.4, "ask_size": 58.0, "iv": 0.7247, "open_interest": 511.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0013, "vega": 1.1192, "theta": -0.0951, "rho": -1.3156, "theo": 61.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.57, "last_trade_time": "2026-11-05T13:41:27", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "DELL271217C00290000", "bid": 115.5, "bid_size": 6.0, "ask": 119.0, "ask_size": 16.0, "iv": 0.7272, "open_interest": 4.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0013, "vega": 1.1413, "theta": -0.0865, "rho": 1.3487, "theo": 116.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-10-20T14:01:51", "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "DELL271217P00290000", "bid": 64.8, "bid_size": 46.0, "ask": 68.1, "ask_size": 16.0, "iv": 0.7177, "open_interest": 32.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0014, "vega": 1.1514, "theta": -0.0975, "rho": -1.3954, "theo": 66.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.65, "last_trade_time": "2026-11-05T12:11:37", "percent_change": 0.0, "prev_day_close": 65.9250030517578}, {"option": "DELL271217C00300000", "bid": 110.95, "bid_size": 2.0, "ask": 115.0, "ask_size": 45.0, "iv": 0.7254, "open_interest": 58.0, "volume": 20.0, "delta": 0.7137, "gamma": 0.0014, "vega": 1.1715, "theta": -0.0896, "rho": 1.3403, "theo": 112.3878, "change": 10.215, "open": 117.74, "high": 117.74, "low": 117.74, "tick": "up", "last_trade_price": 117.74, "last_trade_time": "2026-11-06T10:28:12", "percent_change": 9.50011, "prev_day_close": 115.049999237061}, {"option": "DELL271217P00300000", "bid": 70.0, "bid_size": 77.0, "ask": 73.85, "ask_size": 62.0, "iv": 0.7171, "open_interest": 182.0, "volume": 6.0, "delta": -0.2947, "gamma": 0.0014, "vega": 1.1817, "theta": -0.0996, "rho": -1.4662, "theo": 72.2904, "change": -3.795, "open": 67.0, "high": 71.63, "low": 67.0, "tick": "up", "last_trade_price": 71.63, "last_trade_time": "2026-11-06T12:39:49", "percent_change": -5.03149, "prev_day_close": 71.0500030517578}, {"option": "DELL271217C00310000", "bid": 107.0, "bid_size": 6.0, "ask": 111.0, "ask_size": 33.0, "iv": 0.7245, "open_interest": 13.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0014, "vega": 1.1992, "theta": -0.0924, "rho": 1.3304, "theo": 108.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-11-05T11:54:22", "percent_change": 0.0, "prev_day_close": 110.724998474121}, {"option": "DELL271217P00310000", "bid": 75.5, "bid_size": 73.0, "ask": 79.5, "ask_size": 59.0, "iv": 0.716, "open_interest": 74.0, "volume": 2.0, "delta": -0.3104, "gamma": 0.0015, "vega": 1.2085, "theta": -0.1016, "rho": -1.5373, "theo": 77.8314, "change": -5.845, "open": 74.98, "high": 74.98, "low": 74.98, "tick": "down", "last_trade_price": 74.98, "last_trade_time": "2026-11-06T09:34:44", "percent_change": -7.23167, "prev_day_close": 76.3999977111816}, {"option": "DELL271217C00320000", "bid": 102.0, "bid_size": 21.0, "ask": 107.0, "ask_size": 57.0, "iv": 0.7223, "open_interest": 378.0, "volume": 2.0, "delta": 0.6839, "gamma": 0.0014, "vega": 1.2245, "theta": -0.0949, "rho": 1.32, "theo": 104.3913, "change": 18.3, "open": 118.0, "high": 118.0, "low": 118.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-11-06T09:47:24", "percent_change": 18.3551, "prev_day_close": 106.625}, {"option": "DELL271217P00320000", "bid": 81.05, "bid_size": 46.0, "ask": 85.5, "ask_size": 50.0, "iv": 0.7152, "open_interest": 309.0, "volume": 304.0, "delta": -0.3261, "gamma": 0.0015, "vega": 1.233, "theta": -0.1033, "rho": -1.6121, "theo": 83.545, "change": -5.45, "open": 78.16, "high": 80.75, "low": 76.97, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-11-06T12:11:24", "percent_change": -6.32618, "prev_day_close": 82.2000007629394}, {"option": "DELL271217C00330000", "bid": 98.5, "bid_size": 7.0, "ask": 103.0, "ask_size": 45.0, "iv": 0.7199, "open_interest": 37.0, "volume": 10.0, "delta": 0.6692, "gamma": 0.0015, "vega": 1.2475, "theta": -0.0973, "rho": 1.3086, "theo": 100.6237, "change": 4.78, "open": 100.8, "high": 100.83, "low": 100.8, "tick": "no_change", "last_trade_price": 100.83, "last_trade_time": "2026-11-06T14:28:46", "percent_change": 4.97658, "prev_day_close": 103.200000762939}, {"option": "DELL271217P00330000", "bid": 87.0, "bid_size": 46.0, "ask": 91.0, "ask_size": 46.0, "iv": 0.7128, "open_interest": 54.0, "volume": 25.0, "delta": -0.3417, "gamma": 0.0016, "vega": 1.2553, "theta": -0.1048, "rho": -1.6906, "theo": 89.415, "change": -3.37, "open": 87.0, "high": 89.84, "low": 87.0, "tick": "no_change", "last_trade_price": 88.73, "last_trade_time": "2026-11-06T14:28:46", "percent_change": -3.65906, "prev_day_close": 87.9500007629394}, {"option": "DELL271217C00340000", "bid": 95.35, "bid_size": 3.0, "ask": 99.5, "ask_size": 48.0, "iv": 0.7182, "open_interest": 6.0, "volume": 6.0, "delta": 0.6546, "gamma": 0.0015, "vega": 1.2683, "theta": -0.0994, "rho": 1.2952, "theo": 97.0028, "change": 7.5, "open": 109.22, "high": 109.22, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-06T15:35:08", "percent_change": 8.10811, "prev_day_close": 99.2750015258789}, {"option": "DELL271217P00340000", "bid": 93.0, "bid_size": 36.0, "ask": 97.5, "ask_size": 46.0, "iv": 0.7133, "open_interest": 64.0, "volume": 5.0, "delta": -0.3572, "gamma": 0.0016, "vega": 1.2748, "theta": -0.1061, "rho": -1.759, "theo": 95.4437, "change": -2.89, "open": 91.21, "high": 95.36, "low": 91.21, "tick": "up", "last_trade_price": 95.36, "last_trade_time": "2026-11-06T12:48:58", "percent_change": -2.94148, "prev_day_close": 94.0}, {"option": "DELL271217C00350000", "bid": 91.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 53.0, "iv": 0.7174, "open_interest": 10.0, "volume": 5.0, "delta": 0.6402, "gamma": 0.0015, "vega": 1.2868, "theta": -0.1013, "rho": 1.2803, "theo": 93.5252, "change": 4.035, "open": 107.25, "high": 107.25, "low": 93.11, "tick": "down", "last_trade_price": 93.11, "last_trade_time": "2026-11-06T14:36:52", "percent_change": 4.52989, "prev_day_close": 95.625}, {"option": "DELL271217P00350000", "bid": 99.5, "bid_size": 6.0, "ask": 103.0, "ask_size": 38.0, "iv": 0.7107, "open_interest": 182.0, "volume": 14.0, "delta": -0.3726, "gamma": 0.0016, "vega": 1.2914, "theta": -0.1072, "rho": -1.8163, "theo": 101.6373, "change": -4.45, "open": 97.22, "high": 101.37, "low": 97.22, "tick": "up", "last_trade_price": 99.9, "last_trade_time": "2026-11-06T15:14:13", "percent_change": -4.26449, "prev_day_close": 100.125}, {"option": "DELL271217C00360000", "bid": 88.45, "bid_size": 10.0, "ask": 92.5, "ask_size": 41.0, "iv": 0.7187, "open_interest": 38.0, "volume": 1.0, "delta": 0.626, "gamma": 0.0015, "vega": 1.3033, "theta": -0.103, "rho": 1.2652, "theo": 90.1851, "change": 7.3, "open": 93.2, "high": 93.2, "low": 93.2, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-11-06T11:22:33", "percent_change": 8.49825, "prev_day_close": 92.2750015258789}, {"option": "DELL271217P00360000", "bid": 105.5, "bid_size": 49.0, "ask": 109.3, "ask_size": 16.0, "iv": 0.7082, "open_interest": 83.0, "volume": 1.0, "delta": -0.3879, "gamma": 0.0016, "vega": 1.3066, "theta": -0.1082, "rho": -1.8846, "theo": 107.9743, "change": -6.26, "open": 104.49, "high": 104.49, "low": 104.49, "tick": "down", "last_trade_price": 104.49, "last_trade_time": "2026-11-06T09:34:44", "percent_change": -5.65237, "prev_day_close": 106.349998474121}, {"option": "DELL271217C00370000", "bid": 85.75, "bid_size": 9.0, "ask": 89.5, "ask_size": 38.0, "iv": 0.7165, "open_interest": 61.0, "volume": 10.0, "delta": 0.6119, "gamma": 0.0016, "vega": 1.3178, "theta": -0.1046, "rho": 1.25, "theo": 86.9752, "change": 8.0, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-06T11:38:51", "percent_change": 9.63855, "prev_day_close": 89.25}, {"option": "DELL271217P00370000", "bid": 112.0, "bid_size": 51.0, "ask": 116.0, "ask_size": 21.0, "iv": 0.7082, "open_interest": 103.0, "volume": 1.0, "delta": -0.403, "gamma": 0.0017, "vega": 1.3201, "theta": -0.1089, "rho": -1.9594, "theo": 114.4442, "change": -7.65, "open": 110.15, "high": 110.15, "low": 110.15, "tick": "up", "last_trade_price": 110.15, "last_trade_time": "2026-11-06T11:06:15", "percent_change": -6.49406, "prev_day_close": 112.924999237061}, {"option": "DELL271217C00380000", "bid": 82.1, "bid_size": 50.0, "ask": 86.35, "ask_size": 46.0, "iv": 0.7131, "open_interest": 78.0, "volume": 1.0, "delta": 0.598, "gamma": 0.0016, "vega": 1.3304, "theta": -0.1059, "rho": 1.234, "theo": 83.8896, "change": 6.225, "open": 86.0, "high": 86.0, "low": 86.0, "tick": "no_change", "last_trade_price": 86.0, "last_trade_time": "2026-11-06T15:34:26", "percent_change": 7.80319, "prev_day_close": 85.5499992370606}, {"option": "DELL271217P00380000", "bid": 119.0, "bid_size": 19.0, "ask": 123.0, "ask_size": 41.0, "iv": 0.7103, "open_interest": 78.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0017, "vega": 1.3307, "theta": -0.1094, "rho": -2.0262, "theo": 121.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.47, "last_trade_time": "2026-11-05T14:42:19", "percent_change": 0.0, "prev_day_close": 119.274997711182}, {"option": "DELL271217C00390000", "bid": 79.5, "bid_size": 39.0, "ask": 83.5, "ask_size": 56.0, "iv": 0.714, "open_interest": 98.0, "volume": 1.0, "delta": 0.5844, "gamma": 0.0016, "vega": 1.341, "theta": -0.1071, "rho": 1.2167, "theo": 80.9249, "change": 4.81, "open": 81.81, "high": 81.81, "low": 81.81, "tick": "down", "last_trade_price": 81.81, "last_trade_time": "2026-11-06T14:14:42", "percent_change": 6.24675, "prev_day_close": 82.8999977111816}, {"option": "DELL271217P00390000", "bid": 125.5, "bid_size": 44.0, "ask": 129.35, "ask_size": 17.0, "iv": 0.707, "open_interest": 65.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0017, "vega": 1.3373, "theta": -0.1099, "rho": -2.0647, "theo": 127.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.77, "last_trade_time": "2026-11-04T13:13:10", "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "DELL271217C00400000", "bid": 76.5, "bid_size": 46.0, "ask": 80.5, "ask_size": 73.0, "iv": 0.7119, "open_interest": 264.0, "volume": 3.0, "delta": 0.5709, "gamma": 0.0016, "vega": 1.3498, "theta": -0.1081, "rho": 1.1985, "theo": 78.0777, "change": 1.35, "open": 82.7, "high": 82.7, "low": 75.35, "tick": "down", "last_trade_price": 75.35, "last_trade_time": "2026-11-06T13:30:00", "percent_change": 1.82432, "prev_day_close": 80.125}, {"option": "DELL271217P00400000", "bid": 132.5, "bid_size": 7.0, "ask": 135.85, "ask_size": 8.0, "iv": 0.7052, "open_interest": 132.0, "volume": 4.0, "delta": -0.4473, "gamma": 0.0017, "vega": 1.3437, "theta": -0.1101, "rho": -2.1269, "theo": 134.6618, "change": -3.975, "open": 128.25, "high": 134.33, "low": 128.25, "tick": "down", "last_trade_price": 134.2, "last_trade_time": "2026-11-06T14:19:02", "percent_change": -2.87679, "prev_day_close": 133.150001525879}, {"option": "DELL271217C00410000", "bid": 74.1, "bid_size": 41.0, "ask": 77.5, "ask_size": 45.0, "iv": 0.7113, "open_interest": 186.0, "volume": 1.0, "delta": 0.5577, "gamma": 0.0016, "vega": 1.357, "theta": -0.1089, "rho": 1.1804, "theo": 75.343, "change": 14.795, "open": 86.27, "high": 86.27, "low": 86.27, "tick": "up", "last_trade_price": 86.27, "last_trade_time": "2026-11-06T09:47:21", "percent_change": 20.6995, "prev_day_close": 77.125}, {"option": "DELL271217P00410000", "bid": 139.5, "bid_size": 11.0, "ask": 143.0, "ask_size": 8.0, "iv": 0.7049, "open_interest": 97.0, "volume": 3.0, "delta": -0.4617, "gamma": 0.0018, "vega": 1.3483, "theta": -0.1102, "rho": -2.181, "theo": 141.6573, "change": -4.88, "open": 138.28, "high": 140.62, "low": 138.28, "tick": "up", "last_trade_price": 140.62, "last_trade_time": "2026-11-06T15:38:58", "percent_change": -3.35395, "prev_day_close": 140.349998474121}, {"option": "DELL271217C00420000", "bid": 71.0, "bid_size": 62.0, "ask": 75.0, "ask_size": 87.0, "iv": 0.7092, "open_interest": 522.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0016, "vega": 1.3627, "theta": -0.1096, "rho": 1.1627, "theo": 72.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.08, "last_trade_time": "2026-11-05T11:51:34", "percent_change": 0.0, "prev_day_close": 74.5250015258789}, {"option": "DELL271217P00420000", "bid": 146.5, "bid_size": 37.0, "ask": 150.5, "ask_size": 22.0, "iv": 0.7052, "open_interest": 1529.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0018, "vega": 1.3524, "theta": -0.1101, "rho": -2.2494, "theo": 148.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.5, "last_trade_time": "2026-11-05T13:31:51", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "DELL271217C00430000", "bid": 68.45, "bid_size": 66.0, "ask": 72.5, "ask_size": 72.0, "iv": 0.7085, "open_interest": 20.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0016, "vega": 1.3669, "theta": -0.1101, "rho": 1.1448, "theo": 70.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.14, "last_trade_time": "2026-11-05T10:15:27", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "DELL271217P00430000", "bid": 154.0, "bid_size": 7.0, "ask": 157.5, "ask_size": 9.0, "iv": 0.7047, "open_interest": 52.0, "volume": 2.0, "delta": -0.4899, "gamma": 0.0018, "vega": 1.3542, "theta": -0.1099, "rho": -2.3104, "theo": 155.972, "change": -10.825, "open": 148.9, "high": 148.9, "low": 148.9, "tick": "up", "last_trade_price": 148.9, "last_trade_time": "2026-11-06T09:38:57", "percent_change": -6.77727, "prev_day_close": 154.25}, {"option": "DELL271217C00440000", "bid": 66.5, "bid_size": 6.0, "ask": 70.0, "ask_size": 33.0, "iv": 0.7093, "open_interest": 19.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.0016, "vega": 1.3696, "theta": -0.1105, "rho": 1.1261, "theo": 67.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.15, "last_trade_time": "2026-11-04T14:13:16", "percent_change": 0.0, "prev_day_close": 69.2750015258789}, {"option": "DELL271217P00440000", "bid": 161.0, "bid_size": 15.0, "ask": 165.5, "ask_size": 42.0, "iv": 0.7053, "open_interest": 53.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0018, "vega": 1.3501, "theta": -0.1096, "rho": -2.326, "theo": 163.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.8, "last_trade_time": "2026-10-23T11:03:31", "percent_change": 0.0, "prev_day_close": 161.324996948242}, {"option": "DELL271217C00450000", "bid": 63.5, "bid_size": 75.0, "ask": 67.5, "ask_size": 53.0, "iv": 0.7055, "open_interest": 77.0, "volume": 3.0, "delta": 0.5072, "gamma": 0.0016, "vega": 1.3707, "theta": -0.1108, "rho": 1.1067, "theo": 65.4248, "change": 2.075, "open": 72.1, "high": 72.1, "low": 64.1, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-11-06T13:30:00", "percent_change": 3.34543, "prev_day_close": 67.0}, {"option": "DELL271217P00450000", "bid": 168.5, "bid_size": 8.0, "ask": 172.5, "ask_size": 14.0, "iv": 0.7032, "open_interest": 42.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0018, "vega": 1.3453, "theta": -0.1092, "rho": -2.3619, "theo": 170.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.2, "last_trade_time": "2026-11-05T14:15:06", "percent_change": 0.0, "prev_day_close": 168.875}, {"option": "DELL271217C00460000", "bid": 61.95, "bid_size": 6.0, "ask": 65.5, "ask_size": 54.0, "iv": 0.7083, "open_interest": 110.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0016, "vega": 1.3705, "theta": -0.111, "rho": 1.0873, "theo": 63.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-11-05T10:15:27", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "DELL271217P00460000", "bid": 176.0, "bid_size": 7.0, "ask": 179.9, "ask_size": 7.0, "iv": 0.7018, "open_interest": 48.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0018, "vega": 1.3425, "theta": -0.1087, "rho": -2.4065, "theo": 178.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.68, "last_trade_time": "2026-11-05T10:38:09", "percent_change": 0.0, "prev_day_close": 176.324996948242}, {"option": "DELL271217C00470000", "bid": 60.1, "bid_size": 6.0, "ask": 63.5, "ask_size": 41.0, "iv": 0.7093, "open_interest": 100.0, "volume": 2.0, "delta": 0.4835, "gamma": 0.0016, "vega": 1.3693, "theta": -0.111, "rho": 1.0683, "theo": 61.028, "change": 12.2, "open": 69.9, "high": 69.9, "low": 69.9, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-11-06T09:42:57", "percent_change": 21.1438, "prev_day_close": 61.9750003814697}, {"option": "DELL271217P00470000", "bid": 184.0, "bid_size": 8.0, "ask": 187.95, "ask_size": 21.0, "iv": 0.704, "open_interest": 150.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0018, "vega": 1.3366, "theta": -0.108, "rho": -2.4554, "theo": 185.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.4, "last_trade_time": "2026-11-02T14:55:38", "percent_change": 0.0, "prev_day_close": 183.824996948242}, {"option": "DELL271217C00480000", "bid": 57.0, "bid_size": 72.0, "ask": 61.0, "ask_size": 76.0, "iv": 0.7034, "open_interest": 35.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0016, "vega": 1.3672, "theta": -0.111, "rho": 1.0498, "theo": 58.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.85, "last_trade_time": "2026-11-05T10:06:11", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "DELL271217P00480000", "bid": 191.5, "bid_size": 8.0, "ask": 195.5, "ask_size": 12.0, "iv": 0.702, "open_interest": 68.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0018, "vega": 1.3339, "theta": -0.1071, "rho": -2.5107, "theo": 193.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.23, "last_trade_time": "2026-11-05T15:11:40", "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "DELL271217C00490000", "bid": 55.0, "bid_size": 6.0, "ask": 59.0, "ask_size": 53.0, "iv": 0.7028, "open_interest": 50.0, "volume": 1.0, "delta": 0.4607, "gamma": 0.0016, "vega": 1.3641, "theta": -0.1108, "rho": 1.0313, "theo": 56.963, "change": 3.47, "open": 57.12, "high": 57.12, "low": 57.12, "tick": "up", "last_trade_price": 57.12, "last_trade_time": "2026-11-06T14:51:29", "percent_change": 6.46785, "prev_day_close": 58.5750007629394}, {"option": "DELL271217P00490000", "bid": 199.5, "bid_size": 7.0, "ask": 203.5, "ask_size": 9.0, "iv": 0.7027, "open_interest": 21.0, "volume": 1.0, "delta": -0.5696, "gamma": 0.0018, "vega": 1.3265, "theta": -0.1063, "rho": -2.535, "theo": 201.4798, "change": -6.5, "open": 200.0, "high": 200.0, "low": 200.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T15:39:42", "percent_change": -3.1477, "prev_day_close": 199.924995422363}, {"option": "DELL271217C00500000", "bid": 53.35, "bid_size": 53.0, "ask": 56.9, "ask_size": 53.0, "iv": 0.7026, "open_interest": 264.0, "volume": 10.0, "delta": 0.4497, "gamma": 0.0016, "vega": 1.3598, "theta": -0.1106, "rho": 1.0125, "theo": 55.046, "change": 4.52, "open": 63.15, "high": 63.15, "low": 55.52, "tick": "up", "last_trade_price": 56.57, "last_trade_time": "2026-11-06T15:17:13", "percent_change": 8.68396, "prev_day_close": 56.375}, {"option": "DELL271217P00500000", "bid": 207.5, "bid_size": 10.0, "ask": 211.5, "ask_size": 13.0, "iv": 0.703, "open_interest": 366.0, "volume": 5.0, "delta": -0.5822, "gamma": 0.0018, "vega": 1.3105, "theta": -0.1055, "rho": -2.5373, "theo": 209.366, "change": -6.62, "open": 203.5, "high": 210.92, "low": 198.05, "tick": "down", "last_trade_price": 207.38, "last_trade_time": "2026-11-06T15:47:46", "percent_change": -3.09346, "prev_day_close": 207.375}, {"option": "DELL271217C00510000", "bid": 51.0, "bid_size": 49.0, "ask": 55.1, "ask_size": 56.0, "iv": 0.7003, "open_interest": 13.0, "volume": 1.0, "delta": 0.4389, "gamma": 0.0016, "vega": 1.3544, "theta": -0.1102, "rho": 0.9933, "theo": 53.2028, "change": 9.1, "open": 58.75, "high": 58.75, "low": 58.75, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-11-06T09:37:30", "percent_change": 18.3283, "prev_day_close": 54.4499988555908}, {"option": "DELL271217P00510000", "bid": 215.5, "bid_size": 6.0, "ask": 218.95, "ask_size": 8.0, "iv": 0.7002, "open_interest": 16.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0018, "vega": 1.2966, "theta": -0.1045, "rho": -2.5592, "theo": 217.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.5, "last_trade_time": "2026-11-05T10:14:58", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "DELL271217C00520000", "bid": 49.5, "bid_size": 60.0, "ask": 53.5, "ask_size": 61.0, "iv": 0.7015, "open_interest": 71.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0016, "vega": 1.348, "theta": -0.1098, "rho": 0.974, "theo": 51.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.25, "last_trade_time": "2026-11-05T14:28:44", "percent_change": 0.0, "prev_day_close": 52.5250015258789}, {"option": "DELL271217P00520000", "bid": 223.5, "bid_size": 7.0, "ask": 227.5, "ask_size": 14.0, "iv": 0.7012, "open_interest": 67.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0018, "vega": 1.2868, "theta": -0.1034, "rho": -2.5922, "theo": 225.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.35, "last_trade_time": "2026-11-02T15:40:16", "percent_change": 0.0, "prev_day_close": 223.349998474121}, {"option": "DELL271217C00530000", "bid": 47.5, "bid_size": 63.0, "ask": 52.0, "ask_size": 60.0, "iv": 0.7007, "open_interest": 40.0, "volume": 5.0, "delta": 0.4181, "gamma": 0.0016, "vega": 1.3409, "theta": -0.1093, "rho": 0.9552, "theo": 49.7273, "change": 4.26, "open": 50.91, "high": 50.91, "low": 50.91, "tick": "up", "last_trade_price": 50.91, "last_trade_time": "2026-11-06T10:32:14", "percent_change": 9.13183, "prev_day_close": 50.9000015258789}, {"option": "DELL271217P00530000", "bid": 231.5, "bid_size": 7.0, "ask": 235.5, "ask_size": 8.0, "iv": 0.6996, "open_interest": 30.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0018, "vega": 1.2737, "theta": -0.1021, "rho": -2.6085, "theo": 233.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.88, "last_trade_time": "2026-11-04T10:04:09", "percent_change": 0.0, "prev_day_close": 231.474998474121}, {"option": "DELL271217C00540000", "bid": 46.25, "bid_size": 6.0, "ask": 49.9, "ask_size": 35.0, "iv": 0.7001, "open_interest": 29.0, "volume": 5.0, "delta": 0.4081, "gamma": 0.0016, "vega": 1.3333, "theta": -0.1088, "rho": 0.937, "theo": 48.0885, "change": 5.545, "open": 51.07, "high": 51.07, "low": 51.07, "tick": "down", "last_trade_price": 51.07, "last_trade_time": "2026-11-06T10:47:29", "percent_change": 12.1801, "prev_day_close": 49.25}, {"option": "DELL271217P00540000", "bid": 240.0, "bid_size": 7.0, "ask": 243.95, "ask_size": 5.0, "iv": 0.7011, "open_interest": 24.0, "volume": 1.0, "delta": -0.6301, "gamma": 0.0018, "vega": 1.2645, "theta": -0.1008, "rho": -2.6605, "theo": 241.8358, "change": -7.63, "open": 239.87, "high": 239.87, "low": 239.87, "tick": "up", "last_trade_price": 239.87, "last_trade_time": "2026-11-06T15:10:01", "percent_change": -3.08283, "prev_day_close": 239.775001525879}, {"option": "DELL271217C00550000", "bid": 44.0, "bid_size": 12.0, "ask": 48.35, "ask_size": 69.0, "iv": 0.7008, "open_interest": 104.0, "volume": 1.0, "delta": 0.3983, "gamma": 0.0016, "vega": 1.3253, "theta": -0.1082, "rho": 0.9193, "theo": 46.5111, "change": 6.515, "open": 50.34, "high": 50.34, "low": 50.34, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-11-06T10:06:57", "percent_change": 14.8659, "prev_day_close": 47.1500015258789}, {"option": "DELL271217P00550000", "bid": 248.0, "bid_size": 7.0, "ask": 252.0, "ask_size": 7.0, "iv": 0.6986, "open_interest": 35.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0018, "vega": 1.2522, "theta": -0.0996, "rho": -2.6924, "theo": 250.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.18, "last_trade_time": "2026-10-21T14:37:08", "percent_change": 0.0, "prev_day_close": 248.224998474121}, {"option": "DELL271217C00560000", "bid": 43.5, "bid_size": 6.0, "ask": 47.0, "ask_size": 57.0, "iv": 0.7012, "open_interest": 65.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0016, "vega": 1.3166, "theta": -0.1075, "rho": 0.9017, "theo": 44.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.48, "last_trade_time": "2026-11-04T10:00:30", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "DELL271217P00560000", "bid": 256.5, "bid_size": 6.0, "ask": 260.3, "ask_size": 6.0, "iv": 0.6983, "open_interest": 50.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0018, "vega": 1.2298, "theta": -0.0984, "rho": -2.6407, "theo": 258.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.05, "last_trade_time": "2026-10-21T12:13:55", "percent_change": 0.0, "prev_day_close": 256.524993896484}, {"option": "DELL271217C00570000", "bid": 41.25, "bid_size": 12.0, "ask": 44.75, "ask_size": 45.0, "iv": 0.6986, "open_interest": 23.0, "volume": 3.0, "delta": 0.3794, "gamma": 0.0016, "vega": 1.3072, "theta": -0.1068, "rho": 0.8839, "theo": 43.5306, "change": 0.875, "open": 48.0, "high": 48.0, "low": 42.1, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-11-06T15:56:51", "percent_change": 2.1225, "prev_day_close": 44.4249992370606}, {"option": "DELL271217P00570000", "bid": 265.0, "bid_size": 6.0, "ask": 268.85, "ask_size": 6.0, "iv": 0.6985, "open_interest": 9.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0019, "vega": 1.2064, "theta": -0.0972, "rho": -2.6215, "theo": 266.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-10-15T09:59:08", "percent_change": 0.0, "prev_day_close": 264.899993896484}, {"option": "DELL271217C00580000", "bid": 40.3, "bid_size": 6.0, "ask": 43.85, "ask_size": 38.0, "iv": 0.6981, "open_interest": 241.0, "volume": 2.0, "delta": 0.3703, "gamma": 0.0016, "vega": 1.2969, "theta": -0.106, "rho": 0.866, "theo": 42.1237, "change": 5.9, "open": 47.5, "high": 47.5, "low": 45.6, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-06T12:02:21", "percent_change": 14.8615, "prev_day_close": 43.25}, {"option": "DELL271217P00580000", "bid": 273.5, "bid_size": 6.0, "ask": 277.5, "ask_size": 7.0, "iv": 0.6986, "open_interest": 112.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0019, "vega": 1.1872, "theta": -0.0958, "rho": -2.634, "theo": 275.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.1, "last_trade_time": "2026-10-27T10:53:10", "percent_change": 0.0, "prev_day_close": 273.574996948242}, {"option": "DELL271217C00590000", "bid": 39.0, "bid_size": 6.0, "ask": 42.5, "ask_size": 27.0, "iv": 0.6979, "open_interest": 38.0, "volume": 1.0, "delta": 0.3614, "gamma": 0.0016, "vega": 1.2861, "theta": -0.1052, "rho": 0.8482, "theo": 40.77, "change": 8.025, "open": 46.5, "high": 46.5, "low": 46.5, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T10:06:51", "percent_change": 20.8577, "prev_day_close": 41.5250015258789}, {"option": "DELL271217P00590000", "bid": 282.0, "bid_size": 6.0, "ask": 286.0, "ask_size": 6.0, "iv": 0.6976, "open_interest": 16.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0018, "vega": 1.1708, "theta": -0.0943, "rho": -2.6608, "theo": 284.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.4, "last_trade_time": "2026-09-23T10:47:44", "percent_change": 0.0, "prev_day_close": 281.975006103516}, {"option": "DELL271217C00600000", "bid": 38.15, "bid_size": 4.0, "ask": 40.75, "ask_size": 21.0, "iv": 0.6976, "open_interest": 144.0, "volume": 26.0, "delta": 0.3527, "gamma": 0.0015, "vega": 1.2749, "theta": -0.1043, "rho": 0.8308, "theo": 39.4672, "change": 0.7, "open": 45.2, "high": 45.21, "low": 37.6, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T15:56:51", "percent_change": 1.89702, "prev_day_close": 40.1750011444092}, {"option": "DELL271217P00600000", "bid": 291.0, "bid_size": 3.0, "ask": 294.5, "ask_size": 6.0, "iv": 0.6983, "open_interest": 33.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0018, "vega": 1.1527, "theta": -0.0927, "rho": -2.6627, "theo": 292.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.62, "last_trade_time": "2026-10-13T14:53:28", "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "DELL271217C00610000", "bid": 36.5, "bid_size": 52.0, "ask": 40.25, "ask_size": 76.0, "iv": 0.6987, "open_interest": 33.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0015, "vega": 1.2635, "theta": -0.1034, "rho": 0.8139, "theo": 38.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.13, "last_trade_time": "2026-11-04T10:49:27", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "DELL271217P00610000", "bid": 299.5, "bid_size": 2.0, "ask": 303.5, "ask_size": 6.0, "iv": 0.6985, "open_interest": 28.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0018, "vega": 1.136, "theta": -0.0912, "rho": -2.6737, "theo": 301.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.0, "last_trade_time": "2026-09-23T10:46:01", "percent_change": 0.0, "prev_day_close": 299.524993896484}, {"option": "DELL271217C00620000", "bid": 34.9, "bid_size": 5.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.6967, "open_interest": 30.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0015, "vega": 1.252, "theta": -0.1025, "rho": 0.7977, "theo": 37.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.62, "last_trade_time": "2026-11-02T14:19:17", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "DELL271217P00620000", "bid": 308.5, "bid_size": 4.0, "ask": 312.0, "ask_size": 2.0, "iv": 0.6983, "open_interest": 93.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0018, "vega": 1.1202, "theta": -0.0899, "rho": -2.6842, "theo": 310.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 254.45, "last_trade_time": "2026-11-03T14:58:45", "percent_change": 0.0, "prev_day_close": 308.100006103516}, {"option": "DELL271217C00630000", "bid": 34.45, "bid_size": 5.0, "ask": 38.0, "ask_size": 48.0, "iv": 0.6999, "open_interest": 1170.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0015, "vega": 1.2403, "theta": -0.1015, "rho": 0.7818, "theo": 35.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-05T09:40:54", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "DELL271217P00630000", "bid": 317.0, "bid_size": 4.0, "ask": 321.0, "ask_size": 2.0, "iv": 0.6977, "open_interest": 13.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0018, "vega": 1.098, "theta": -0.0884, "rho": -2.624, "theo": 318.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.0, "last_trade_time": "2026-09-10T10:15:16", "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "DELL271217C00640000", "bid": 33.0, "bid_size": 83.0, "ask": 36.25, "ask_size": 70.0, "iv": 0.6958, "open_interest": 125.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0015, "vega": 1.2282, "theta": -0.1005, "rho": 0.766, "theo": 34.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.52, "last_trade_time": "2026-10-23T10:42:13", "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "DELL271217P00640000", "bid": 326.0, "bid_size": 5.0, "ask": 330.0, "ask_size": 6.0, "iv": 0.6988, "open_interest": 3.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0018, "vega": 1.0604, "theta": -0.087, "rho": -2.5425, "theo": 327.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-09-09T11:57:56", "percent_change": 0.0, "prev_day_close": 325.975006103516}, {"option": "DELL271217C00650000", "bid": 31.5, "bid_size": 35.0, "ask": 35.5, "ask_size": 53.0, "iv": 0.698, "open_interest": 613.0, "volume": 13.0, "delta": 0.3125, "gamma": 0.0015, "vega": 1.2157, "theta": -0.0995, "rho": 0.7502, "theo": 33.6366, "change": 1.9, "open": 38.16, "high": 38.16, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-06T15:54:57", "percent_change": 5.95611, "prev_day_close": 34.5749988555908}, {"option": "DELL271217P00650000", "bid": 335.0, "bid_size": 6.0, "ask": 339.0, "ask_size": 6.0, "iv": 0.6993, "open_interest": 21.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0018, "vega": 1.0326, "theta": -0.0855, "rho": -2.5227, "theo": 336.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.63, "last_trade_time": "2026-10-06T15:42:17", "percent_change": 0.0, "prev_day_close": 334.850006103516}, {"option": "DELL271217C00660000", "bid": 31.0, "bid_size": 57.0, "ask": 33.35, "ask_size": 6.0, "iv": 0.6925, "open_interest": 59.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0014, "vega": 1.2027, "theta": -0.0985, "rho": 0.7345, "theo": 32.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-05T14:53:57", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DELL271217P00660000", "bid": 344.0, "bid_size": 5.0, "ask": 348.0, "ask_size": 5.0, "iv": 0.6994, "open_interest": 15.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0018, "vega": 1.0115, "theta": -0.084, "rho": -2.5263, "theo": 345.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.3, "last_trade_time": "2026-09-10T10:15:26", "percent_change": 0.0, "prev_day_close": 343.850006103516}, {"option": "DELL271217C00670000", "bid": 29.2, "bid_size": 5.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.6938, "open_interest": 209.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0014, "vega": 1.1894, "theta": -0.0974, "rho": 0.7189, "theo": 31.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.56, "last_trade_time": "2026-10-19T12:41:11", "percent_change": 0.0, "prev_day_close": 32.1750011444092}, {"option": "DELL271217P00670000", "bid": 353.0, "bid_size": 5.0, "ask": 357.0, "ask_size": 2.0, "iv": 0.6991, "open_interest": 6.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0018, "vega": 0.9928, "theta": -0.0824, "rho": -2.5501, "theo": 354.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.35, "last_trade_time": "2026-06-16T10:37:31", "percent_change": 0.0, "prev_day_close": 352.925003051758}, {"option": "DELL271217C00680000", "bid": 28.5, "bid_size": 7.0, "ask": 32.25, "ask_size": 6.0, "iv": 0.6934, "open_interest": 36.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0014, "vega": 1.176, "theta": -0.0964, "rho": 0.7036, "theo": 30.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T11:47:40", "percent_change": 0.0, "prev_day_close": 31.2250003814697}, {"option": "DELL271217P00680000", "bid": 362.0, "bid_size": 4.0, "ask": 366.0, "ask_size": 4.0, "iv": 0.6984, "open_interest": 1.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0018, "vega": 0.9757, "theta": -0.0807, "rho": -2.5349, "theo": 363.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.4, "last_trade_time": "2026-10-22T12:45:14", "percent_change": 0.0, "prev_day_close": 362.024993896484}, {"option": "DELL271217C00690000", "bid": 28.1, "bid_size": 82.0, "ask": 31.3, "ask_size": 69.0, "iv": 0.6954, "open_interest": 53.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0014, "vega": 1.1625, "theta": -0.0953, "rho": 0.6889, "theo": 29.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-10-27T11:03:16", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "DELL271217P00690000", "bid": 371.5, "bid_size": 6.0, "ask": 375.0, "ask_size": 6.0, "iv": 0.7, "open_interest": 30.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0018, "vega": 0.9449, "theta": -0.0796, "rho": -2.4625, "theo": 372.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.85, "last_trade_time": "2026-09-09T13:21:32", "percent_change": 0.0, "prev_day_close": 371.25}, {"option": "DELL271217C00700000", "bid": 26.35, "bid_size": 70.0, "ask": 29.65, "ask_size": 32.0, "iv": 0.6926, "open_interest": 470.0, "volume": 20.0, "delta": 0.2771, "gamma": 0.0014, "vega": 1.1492, "theta": -0.0942, "rho": 0.6746, "theo": 28.7917, "change": 5.645, "open": 33.12, "high": 33.12, "low": 33.12, "tick": "no_change", "last_trade_price": 33.12, "last_trade_time": "2026-11-06T09:50:39", "percent_change": 20.5459, "prev_day_close": 29.1750001907349}, {"option": "DELL271217P00700000", "bid": 380.5, "bid_size": 6.0, "ask": 384.5, "ask_size": 6.0, "iv": 0.701, "open_interest": 219.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0018, "vega": 0.9262, "theta": -0.0785, "rho": -2.4544, "theo": 381.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 386.15, "last_trade_time": "2026-11-05T13:26:25", "percent_change": 0.0, "prev_day_close": 380.024993896484}, {"option": "DELL271217C00710000", "bid": 26.0, "bid_size": 80.0, "ask": 29.6, "ask_size": 70.0, "iv": 0.6939, "open_interest": 49.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0014, "vega": 1.1359, "theta": -0.0931, "rho": 0.6609, "theo": 27.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-05T14:32:58", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "DELL271217P00710000", "bid": 389.5, "bid_size": 6.0, "ask": 393.5, "ask_size": 6.0, "iv": 0.6991, "open_interest": 2.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0018, "vega": 0.9016, "theta": -0.0772, "rho": -2.3931, "theo": 391.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.0, "last_trade_time": "2026-09-01T11:10:50", "percent_change": 0.0, "prev_day_close": 389.625}, {"option": "DELL271217C00720000", "bid": 25.85, "bid_size": 6.0, "ask": 29.0, "ask_size": 102.0, "iv": 0.6978, "open_interest": 77.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0014, "vega": 1.1226, "theta": -0.092, "rho": 0.6474, "theo": 27.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-11-05T14:42:00", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DELL271217P00720000", "bid": 399.0, "bid_size": 3.0, "ask": 403.0, "ask_size": 4.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0018, "vega": 0.8668, "theta": -0.0754, "rho": -2.2805, "theo": 400.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.699996948242}, {"option": "DELL271217C00730000", "bid": 24.9, "bid_size": 16.0, "ask": 28.2, "ask_size": 76.0, "iv": 0.6971, "open_interest": 23.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0013, "vega": 1.1092, "theta": -0.0909, "rho": 0.634, "theo": 26.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-11-05T14:53:51", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "DELL271217P00730000", "bid": 408.5, "bid_size": 4.0, "ask": 412.5, "ask_size": 7.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0018, "vega": 0.8204, "theta": -0.0734, "rho": -2.2009, "theo": 409.6405, "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": 408.0}, {"option": "DELL271217C00740000", "bid": 23.5, "bid_size": 89.0, "ask": 27.15, "ask_size": 79.0, "iv": 0.6928, "open_interest": 46.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0013, "vega": 1.0956, "theta": -0.0898, "rho": 0.6208, "theo": 25.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-11-05T11:05:30", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "DELL271217P00740000", "bid": 417.5, "bid_size": 5.0, "ask": 421.5, "ask_size": 2.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0018, "vega": 0.7895, "theta": -0.0719, "rho": -2.1599, "theo": 418.9686, "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": 417.25}, {"option": "DELL271217C00750000", "bid": 22.5, "bid_size": 32.0, "ask": 25.65, "ask_size": 3.0, "iv": 0.688, "open_interest": 151.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0013, "vega": 1.0818, "theta": -0.0887, "rho": 0.6076, "theo": 24.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-11-02T12:58:35", "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "DELL271217P00750000", "bid": 427.0, "bid_size": 4.0, "ask": 431.0, "ask_size": 4.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0018, "vega": 0.7692, "theta": -0.0706, "rho": -2.1559, "theo": 428.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.699996948242}, {"option": "DELL271217C00760000", "bid": 21.5, "bid_size": 48.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.6916, "open_interest": 93.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0013, "vega": 1.0678, "theta": -0.0875, "rho": 0.5946, "theo": 24.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.21, "last_trade_time": "2026-10-21T10:56:05", "percent_change": 0.0, "prev_day_close": 24.4250001907349}, {"option": "DELL271217P00760000", "bid": 436.5, "bid_size": 4.0, "ask": 440.5, "ask_size": 4.0, "iv": 0.7014, "open_interest": 1.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0018, "vega": 0.7514, "theta": -0.0693, "rho": -2.17, "theo": 437.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.43, "last_trade_time": "2026-09-04T15:15:51", "percent_change": 0.0, "prev_day_close": 436.225006103516}, {"option": "DELL271217C00770000", "bid": 21.1, "bid_size": 30.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.6914, "open_interest": 205.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0013, "vega": 1.0538, "theta": -0.0864, "rho": 0.5818, "theo": 23.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.41, "last_trade_time": "2026-11-03T15:40:05", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "DELL271217P00770000", "bid": 446.0, "bid_size": 2.0, "ask": 449.5, "ask_size": 1.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0018, "vega": 0.7391, "theta": -0.0679, "rho": -2.1416, "theo": 447.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.5}, {"option": "DELL271217C00780000", "bid": 20.9, "bid_size": 6.0, "ask": 25.0, "ask_size": 50.0, "iv": 0.6969, "open_interest": 19.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0013, "vega": 1.0399, "theta": -0.0853, "rho": 0.5695, "theo": 22.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-03T14:51:54", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "DELL271217P00780000", "bid": 455.5, "bid_size": 4.0, "ask": 459.0, "ask_size": 4.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0018, "vega": 0.7004, "theta": -0.0661, "rho": -1.9485, "theo": 456.5617, "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": 455.0}, {"option": "DELL271217C00790000", "bid": 20.15, "bid_size": 7.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.6946, "open_interest": 21.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0012, "vega": 1.0262, "theta": -0.0842, "rho": 0.5575, "theo": 21.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.14, "last_trade_time": "2026-11-02T15:42:50", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "DELL271217P00790000", "bid": 465.0, "bid_size": 4.0, "ask": 468.5, "ask_size": 2.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0018, "vega": 0.656, "theta": -0.0645, "rho": -1.9031, "theo": 466.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 464.5}, {"option": "DELL271217C00800000", "bid": 20.25, "bid_size": 3.0, "ask": 23.05, "ask_size": 6.0, "iv": 0.6966, "open_interest": 99.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0012, "vega": 1.0127, "theta": -0.083, "rho": 0.546, "theo": 21.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-11-04T10:34:19", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "DELL271217P00800000", "bid": 474.5, "bid_size": 3.0, "ask": 478.0, "ask_size": 2.0, "iv": 0.7043, "open_interest": 1.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0018, "vega": 0.635, "theta": -0.0637, "rho": -1.8495, "theo": 475.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 348.32, "last_trade_time": "2026-10-21T14:37:08", "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "DELL271217C00810000", "bid": 18.5, "bid_size": 8.0, "ask": 23.0, "ask_size": 38.0, "iv": 0.6936, "open_interest": 8.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0012, "vega": 0.9994, "theta": -0.0819, "rho": 0.5348, "theo": 20.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-10-26T10:46:07", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "DELL271217P00810000", "bid": 484.0, "bid_size": 4.0, "ask": 487.5, "ask_size": 2.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0018, "vega": 0.6076, "theta": -0.0624, "rho": -1.7821, "theo": 485.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.5}, {"option": "DELL271217C00820000", "bid": 18.0, "bid_size": 9.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.6877, "open_interest": 38.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.0012, "vega": 0.9862, "theta": -0.0808, "rho": 0.5239, "theo": 20.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.98, "last_trade_time": "2026-11-02T15:40:03", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "DELL271217P00820000", "bid": 493.5, "bid_size": 3.0, "ask": 497.0, "ask_size": 2.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0018, "vega": 0.5754, "theta": -0.0606, "rho": -1.6428, "theo": 494.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 493.0}, {"option": "DELL271217C00830000", "bid": 17.5, "bid_size": 89.0, "ask": 21.5, "ask_size": 79.0, "iv": 0.6924, "open_interest": 17.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0012, "vega": 0.973, "theta": -0.0797, "rho": 0.5131, "theo": 19.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-11-05T10:21:31", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DELL271217P00830000", "bid": 503.0, "bid_size": 2.0, "ask": 507.0, "ask_size": 4.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0018, "vega": 0.5337, "theta": -0.0581, "rho": -1.5466, "theo": 504.3196, "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": 502.5}, {"option": "DELL271217C00840000", "bid": 17.7, "bid_size": 61.0, "ask": 21.0, "ask_size": 80.0, "iv": 0.6966, "open_interest": 21.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0012, "vega": 0.9598, "theta": -0.0786, "rho": 0.5024, "theo": 19.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-11-05T09:53:51", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "DELL271217P00840000", "bid": 512.0, "bid_size": 5.0, "ask": 516.5, "ask_size": 1.0, "iv": 0.699, "open_interest": 1.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0018, "vega": 0.4976, "theta": -0.0545, "rho": -1.4828, "theo": 513.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.33, "last_trade_time": "2026-09-30T12:52:35", "percent_change": 0.0, "prev_day_close": 512.25}, {"option": "DELL271217C00850000", "bid": 17.4, "bid_size": 2.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.6979, "open_interest": 14.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0012, "vega": 0.9466, "theta": -0.0775, "rho": 0.4919, "theo": 18.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-10-22T09:57:19", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "DELL271217P00850000", "bid": 522.0, "bid_size": 4.0, "ask": 526.0, "ask_size": 1.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0018, "vega": 0.4727, "theta": -0.0506, "rho": -1.482, "theo": 523.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.0}, {"option": "DELL271217C00860000", "bid": 16.0, "bid_size": 7.0, "ask": 19.05, "ask_size": 2.0, "iv": 0.6881, "open_interest": 7.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0011, "vega": 0.9332, "theta": -0.0764, "rho": 0.4815, "theo": 17.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-10-26T13:55:13", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DELL271217P00860000", "bid": 531.5, "bid_size": 5.0, "ask": 536.0, "ask_size": 1.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0017, "vega": 0.4606, "theta": -0.0468, "rho": -1.4898, "theo": 533.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 531.75}, {"option": "DELL271217C00870000", "bid": 16.05, "bid_size": 5.0, "ask": 19.25, "ask_size": 31.0, "iv": 0.6948, "open_interest": 40.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0011, "vega": 0.92, "theta": -0.0754, "rho": 0.4712, "theo": 17.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.42, "last_trade_time": "2026-11-04T15:54:38", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "DELL271217P00870000", "bid": 541.5, "bid_size": 3.0, "ask": 545.5, "ask_size": 2.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0018, "vega": 0.452, "theta": -0.0431, "rho": -1.3958, "theo": 543.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 541.25}, {"option": "DELL271217C00880000", "bid": 15.8, "bid_size": 8.0, "ask": 18.9, "ask_size": 85.0, "iv": 0.6982, "open_interest": 18.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0011, "vega": 0.9068, "theta": -0.0743, "rho": 0.4612, "theo": 17.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.39, "last_trade_time": "2026-11-02T11:35:54", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "DELL271217P00880000", "bid": 551.0, "bid_size": 5.0, "ask": 556.0, "ask_size": 5.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0017, "vega": 0.3922, "theta": -0.046, "rho": -0.8545, "theo": 552.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.25}, {"option": "DELL271217C00890000", "bid": 14.85, "bid_size": 89.0, "ask": 18.3, "ask_size": 90.0, "iv": 0.6933, "open_interest": 200.0, "volume": 1.0, "delta": 0.178, "gamma": 0.0011, "vega": 0.8938, "theta": -0.0732, "rho": 0.4516, "theo": 16.5504, "change": 2.5, "open": 18.05, "high": 18.05, "low": 18.05, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-06T10:23:18", "percent_change": 16.0772, "prev_day_close": 16.8000001907349}, {"option": "DELL271217P00890000", "bid": 561.0, "bid_size": 5.0, "ask": 565.5, "ask_size": 4.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0016, "vega": 0.2818, "theta": -0.051, "rho": -0.7978, "theo": 562.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 561.0}, {"option": "DELL280121C00060000", "bid": 268.5, "bid_size": 2.0, "ask": 273.5, "ask_size": 2.0, "iv": 0.8965, "open_interest": 20.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0818, "theta": 0.0, "rho": 0.4411, "theo": 270.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 516.25, "last_trade_time": "2026-10-08T13:21:19", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "DELL280121P00060000", "bid": 0.01, "bid_size": 148.0, "ask": 1.28, "ask_size": 3.0, "iv": 0.7534, "open_interest": 929.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0869, "theta": -0.0078, "rho": -0.0488, "theo": 1.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T14:57:21", "percent_change": 0.0, "prev_day_close": 0.644999985583126}, {"option": "DELL280121C00065000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.8792, "open_interest": 33.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.0953, "theta": 0.0, "rho": 0.5575, "theo": 265.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.48, "last_trade_time": "2026-05-28T11:06:05", "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "DELL280121P00065000", "bid": 0.08, "bid_size": 135.0, "ask": 2.23, "ask_size": 90.0, "iv": 0.7877, "open_interest": 392.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.102, "theta": -0.0091, "rho": -0.0586, "theo": 1.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:19:01", "percent_change": 0.0, "prev_day_close": 1.15500000864267}, {"option": "DELL280121C00070000", "bid": 259.75, "bid_size": 3.0, "ask": 264.5, "ask_size": 2.0, "iv": 0.8694, "open_interest": 15.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.118, "theta": 0.0, "rho": 0.6654, "theo": 261.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.22, "last_trade_time": "2026-10-20T14:55:58", "percent_change": 0.0, "prev_day_close": 264.75}, {"option": "DELL280121P00070000", "bid": 0.23, "bid_size": 102.0, "ask": 2.62, "ask_size": 105.0, "iv": 0.7806, "open_interest": 707.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.1194, "theta": -0.0105, "rho": -0.0699, "theo": 1.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:40:29", "percent_change": 0.0, "prev_day_close": 1.4249999448657}, {"option": "DELL280121C00075000", "bid": 255.5, "bid_size": 2.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.8562, "open_interest": 53.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0001, "vega": 0.1337, "theta": 0.0, "rho": 0.7466, "theo": 256.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.53, "last_trade_time": "2026-10-12T15:51:24", "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "DELL280121P00075000", "bid": 1.17, "bid_size": 91.0, "ask": 2.53, "ask_size": 58.0, "iv": 0.7836, "open_interest": 110.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0001, "vega": 0.1372, "theta": -0.012, "rho": -0.0826, "theo": 2.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T11:41:47", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "DELL280121C00080000", "bid": 251.0, "bid_size": 2.0, "ask": 256.0, "ask_size": 12.0, "iv": 0.8484, "open_interest": 59.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0001, "vega": 0.149, "theta": 0.0, "rho": 0.8071, "theo": 252.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 378.04, "last_trade_time": "2026-06-01T09:48:29", "percent_change": 0.0, "prev_day_close": 255.75}, {"option": "DELL280121P00080000", "bid": 1.97, "bid_size": 6.0, "ask": 3.05, "ask_size": 83.0, "iv": 0.7972, "open_interest": 781.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0001, "vega": 0.1567, "theta": -0.0136, "rho": -0.0966, "theo": 2.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T13:08:16", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "DELL280121C00085000", "bid": 246.5, "bid_size": 7.0, "ask": 251.5, "ask_size": 2.0, "iv": 0.826, "open_interest": 22.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.1764, "theta": 0.0, "rho": 0.8514, "theo": 248.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.14, "last_trade_time": "2026-10-26T11:46:15", "percent_change": 0.0, "prev_day_close": 251.75}, {"option": "DELL280121P00085000", "bid": 2.24, "bid_size": 75.0, "ask": 3.35, "ask_size": 44.0, "iv": 0.7822, "open_interest": 466.0, "volume": 17.0, "delta": -0.0204, "gamma": 0.0002, "vega": 0.1786, "theta": -0.0153, "rho": -0.1123, "theo": 2.9265, "change": -0.35, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:47:31", "percent_change": -12.2807, "prev_day_close": 2.69500005245209}, {"option": "DELL280121C00090000", "bid": 242.5, "bid_size": 2.0, "ask": 247.5, "ask_size": 12.0, "iv": 0.8286, "open_interest": 292.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0002, "vega": 0.1958, "theta": 0.0, "rho": 0.8945, "theo": 244.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 482.78, "last_trade_time": "2026-09-16T10:46:25", "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "DELL280121P00090000", "bid": 2.39, "bid_size": 93.0, "ask": 3.95, "ask_size": 62.0, "iv": 0.7718, "open_interest": 1271.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0002, "vega": 0.2002, "theta": -0.0171, "rho": -0.1296, "theo": 3.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:46:16", "percent_change": 0.0, "prev_day_close": 3.07000005245209}, {"option": "DELL280121C00095000", "bid": 238.5, "bid_size": 5.0, "ask": 243.0, "ask_size": 6.0, "iv": 0.8168, "open_interest": 36.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0002, "vega": 0.2132, "theta": 0.0, "rho": 0.937, "theo": 239.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 381.6, "last_trade_time": "2026-08-04T12:16:19", "percent_change": 0.0, "prev_day_close": 243.25}, {"option": "DELL280121P00095000", "bid": 3.25, "bid_size": 72.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.7732, "open_interest": 630.0, "volume": 1.0, "delta": -0.0269, "gamma": 0.0002, "vega": 0.2237, "theta": -0.0191, "rho": -0.1483, "theo": 3.9793, "change": -0.205, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T14:53:25", "percent_change": -5.1186, "prev_day_close": 3.77500009536743}, {"option": "DELL280121C00100000", "bid": 234.0, "bid_size": 5.0, "ask": 239.0, "ask_size": 5.0, "iv": 0.8045, "open_interest": 138.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0002, "vega": 0.2461, "theta": 0.0, "rho": 0.9686, "theo": 235.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.62, "last_trade_time": "2026-09-01T15:34:37", "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "DELL280121P00100000", "bid": 3.7, "bid_size": 80.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.7687, "open_interest": 1036.0, "volume": 3.0, "delta": -0.0305, "gamma": 0.0002, "vega": 0.2485, "theta": -0.0211, "rho": -0.1681, "theo": 4.5846, "change": -0.075, "open": 4.25, "high": 4.9, "low": 4.25, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T13:15:43", "percent_change": -1.50754, "prev_day_close": 4.10000014305115}, {"option": "DELL280121C00105000", "bid": 230.0, "bid_size": 5.0, "ask": 235.0, "ask_size": 5.0, "iv": 0.8009, "open_interest": 22.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0003, "vega": 0.2695, "theta": 0.0, "rho": 1.0038, "theo": 231.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 491.07, "last_trade_time": "2026-09-17T12:44:21", "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "DELL280121P00105000", "bid": 4.25, "bid_size": 69.0, "ask": 6.45, "ask_size": 103.0, "iv": 0.7766, "open_interest": 1251.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0003, "vega": 0.274, "theta": -0.0231, "rho": -0.1902, "theo": 5.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T10:58:22", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DELL280121C00110000", "bid": 226.0, "bid_size": 8.0, "ask": 231.0, "ask_size": 6.0, "iv": 0.7961, "open_interest": 62.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0003, "vega": 0.2906, "theta": 0.0, "rho": 1.0391, "theo": 227.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 409.86, "last_trade_time": "2026-10-14T11:40:34", "percent_change": 0.0, "prev_day_close": 231.025001525879}, {"option": "DELL280121P00110000", "bid": 3.5, "bid_size": 153.0, "ask": 7.3, "ask_size": 88.0, "iv": 0.7501, "open_interest": 1918.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0003, "vega": 0.3, "theta": -0.0252, "rho": -0.2119, "theo": 5.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:49:29", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "DELL280121C00115000", "bid": 222.5, "bid_size": 4.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.7895, "open_interest": 40.0, "volume": 1.0, "delta": 0.9584, "gamma": 0.0003, "vega": 0.3242, "theta": -0.0004, "rho": 1.0662, "theo": 223.7529, "change": 14.35, "open": 230.85, "high": 230.85, "low": 230.85, "tick": "down", "last_trade_price": 230.85, "last_trade_time": "2026-11-06T09:31:53", "percent_change": 6.62818, "prev_day_close": 227.25}, {"option": "DELL280121P00115000", "bid": 5.6, "bid_size": 83.0, "ask": 8.15, "ask_size": 89.0, "iv": 0.7707, "open_interest": 604.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0003, "vega": 0.3266, "theta": -0.0274, "rho": -0.2359, "theo": 6.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T15:11:08", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "DELL280121C00120000", "bid": 218.5, "bid_size": 5.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.7959, "open_interest": 282.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0004, "vega": 0.3506, "theta": -0.0032, "rho": 1.0956, "theo": 219.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.3, "last_trade_time": "2026-11-05T14:40:34", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "DELL280121P00120000", "bid": 6.6, "bid_size": 57.0, "ask": 8.85, "ask_size": 82.0, "iv": 0.7681, "open_interest": 636.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0004, "vega": 0.3552, "theta": -0.0296, "rho": -0.262, "theo": 7.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-27T13:28:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DELL280121C00125000", "bid": 215.0, "bid_size": 3.0, "ask": 219.0, "ask_size": 6.0, "iv": 0.7936, "open_interest": 76.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0004, "vega": 0.3759, "theta": -0.006, "rho": 1.1246, "theo": 216.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.86, "last_trade_time": "2026-11-05T09:30:56", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "DELL280121P00125000", "bid": 7.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 70.0, "iv": 0.7752, "open_interest": 411.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0004, "vega": 0.3827, "theta": -0.0318, "rho": -0.2876, "theo": 8.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-04T15:05:09", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DELL280121C00130000", "bid": 211.0, "bid_size": 5.0, "ask": 215.5, "ask_size": 8.0, "iv": 0.7899, "open_interest": 223.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0004, "vega": 0.3987, "theta": -0.0088, "rho": 1.1548, "theo": 212.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.81, "last_trade_time": "2026-11-05T10:50:03", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "DELL280121P00130000", "bid": 7.75, "bid_size": 126.0, "ask": 10.75, "ask_size": 84.0, "iv": 0.7547, "open_interest": 450.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0004, "vega": 0.4104, "theta": -0.0341, "rho": -0.3146, "theo": 9.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-11-05T14:50:02", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DELL280121C00135000", "bid": 207.5, "bid_size": 3.0, "ask": 211.5, "ask_size": 7.0, "iv": 0.7794, "open_interest": 498.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0004, "vega": 0.4352, "theta": -0.0116, "rho": 1.1741, "theo": 208.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.37, "last_trade_time": "2026-11-05T10:53:58", "percent_change": 0.0, "prev_day_close": 211.75}, {"option": "DELL280121P00135000", "bid": 9.25, "bid_size": 76.0, "ask": 11.35, "ask_size": 63.0, "iv": 0.7537, "open_interest": 209.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0004, "vega": 0.4385, "theta": -0.0364, "rho": -0.3437, "theo": 10.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-05T13:07:36", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "DELL280121C00140000", "bid": 203.5, "bid_size": 5.0, "ask": 208.0, "ask_size": 7.0, "iv": 0.7793, "open_interest": 265.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0005, "vega": 0.4631, "theta": -0.0144, "rho": 1.1976, "theo": 204.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.63, "last_trade_time": "2026-11-05T11:17:28", "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "DELL280121P00140000", "bid": 10.4, "bid_size": 61.0, "ask": 12.9, "ask_size": 79.0, "iv": 0.7578, "open_interest": 637.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0005, "vega": 0.4679, "theta": -0.0386, "rho": -0.3746, "theo": 11.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T13:07:36", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DELL280121C00145000", "bid": 200.0, "bid_size": 5.0, "ask": 204.5, "ask_size": 18.0, "iv": 0.7781, "open_interest": 274.0, "volume": 1.0, "delta": 0.9288, "gamma": 0.0005, "vega": 0.49, "theta": -0.0171, "rho": 1.2206, "theo": 201.2419, "change": 17.25, "open": 211.75, "high": 211.75, "low": 211.75, "tick": "down", "last_trade_price": 211.75, "last_trade_time": "2026-11-06T09:34:35", "percent_change": 8.86889, "prev_day_close": 204.5}, {"option": "DELL280121P00145000", "bid": 11.65, "bid_size": 59.0, "ask": 13.65, "ask_size": 64.0, "iv": 0.753, "open_interest": 1259.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0005, "vega": 0.4976, "theta": -0.0409, "rho": -0.4033, "theo": 12.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T15:17:42", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DELL280121C00150000", "bid": 196.0, "bid_size": 8.0, "ask": 201.0, "ask_size": 11.0, "iv": 0.776, "open_interest": 204.0, "volume": 1.0, "delta": 0.9233, "gamma": 0.0005, "vega": 0.5148, "theta": -0.0199, "rho": 1.2446, "theo": 197.6859, "change": 10.49, "open": 201.49, "high": 201.49, "low": 201.49, "tick": "down", "last_trade_price": 201.49, "last_trade_time": "2026-11-06T12:45:10", "percent_change": 5.49215, "prev_day_close": 201.0}, {"option": "DELL280121P00150000", "bid": 13.1, "bid_size": 50.0, "ask": 14.45, "ask_size": 59.0, "iv": 0.7498, "open_interest": 342.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0006, "vega": 0.5258, "theta": -0.0432, "rho": -0.4352, "theo": 13.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T15:18:40", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DELL280121C00155000", "bid": 192.5, "bid_size": 9.0, "ask": 197.5, "ask_size": 20.0, "iv": 0.7727, "open_interest": 138.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0006, "vega": 0.5496, "theta": -0.0227, "rho": 1.2597, "theo": 194.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.15, "last_trade_time": "2026-09-03T11:10:08", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "DELL280121P00155000", "bid": 14.4, "bid_size": 2.0, "ask": 16.6, "ask_size": 82.0, "iv": 0.7567, "open_interest": 50.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0006, "vega": 0.554, "theta": -0.0454, "rho": -0.4683, "theo": 15.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T11:36:51", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "DELL280121C00160000", "bid": 189.0, "bid_size": 4.0, "ask": 194.0, "ask_size": 4.0, "iv": 0.7686, "open_interest": 193.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0006, "vega": 0.5778, "theta": -0.0254, "rho": 1.2779, "theo": 190.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.15, "last_trade_time": "2026-08-31T09:31:00", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "DELL280121P00160000", "bid": 14.9, "bid_size": 83.0, "ask": 17.6, "ask_size": 66.0, "iv": 0.7451, "open_interest": 322.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0006, "vega": 0.5828, "theta": -0.0477, "rho": -0.501, "theo": 16.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-11-05T10:51:25", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DELL280121C00165000", "bid": 186.0, "bid_size": 5.0, "ask": 190.5, "ask_size": 11.0, "iv": 0.7598, "open_interest": 129.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0006, "vega": 0.6055, "theta": -0.0282, "rho": 1.2951, "theo": 187.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.8, "last_trade_time": "2026-11-04T12:28:38", "percent_change": 0.0, "prev_day_close": 190.75}, {"option": "DELL280121P00165000", "bid": 15.25, "bid_size": 117.0, "ask": 19.1, "ask_size": 60.0, "iv": 0.7363, "open_interest": 49.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0006, "vega": 0.6136, "theta": -0.0499, "rho": -0.5351, "theo": 17.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T11:14:09", "percent_change": 0.0, "prev_day_close": 17.5750007629395}, {"option": "DELL280121C00170000", "bid": 183.0, "bid_size": 2.0, "ask": 187.0, "ask_size": 11.0, "iv": 0.7587, "open_interest": 263.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0007, "vega": 0.632, "theta": -0.0309, "rho": 1.3123, "theo": 184.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 413.78, "last_trade_time": "2026-09-16T10:46:25", "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "DELL280121P00170000", "bid": 17.4, "bid_size": 23.0, "ask": 20.7, "ask_size": 76.0, "iv": 0.75, "open_interest": 192.0, "volume": 2.0, "delta": -0.1024, "gamma": 0.0007, "vega": 0.6415, "theta": -0.0521, "rho": -0.5701, "theo": 19.1316, "change": -2.5, "open": 17.6, "high": 17.95, "low": 17.6, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-06T10:06:36", "percent_change": -12.2249, "prev_day_close": 19.0249996185303}, {"option": "DELL280121C00175000", "bid": 179.5, "bid_size": 3.0, "ask": 184.0, "ask_size": 22.0, "iv": 0.7569, "open_interest": 115.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0007, "vega": 0.6566, "theta": -0.0335, "rho": 1.3306, "theo": 180.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.45, "last_trade_time": "2026-10-30T14:19:58", "percent_change": 0.0, "prev_day_close": 183.849998474121}, {"option": "DELL280121P00175000", "bid": 18.7, "bid_size": 87.0, "ask": 22.0, "ask_size": 71.0, "iv": 0.738, "open_interest": 185.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0007, "vega": 0.669, "theta": -0.0543, "rho": -0.6067, "theo": 20.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T12:48:16", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "DELL280121C00180000", "bid": 176.5, "bid_size": 2.0, "ask": 180.5, "ask_size": 4.0, "iv": 0.7543, "open_interest": 162.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0007, "vega": 0.6904, "theta": -0.0362, "rho": 1.3391, "theo": 177.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.22, "last_trade_time": "2026-10-22T14:35:31", "percent_change": 0.0, "prev_day_close": 180.75}, {"option": "DELL280121P00180000", "bid": 20.35, "bid_size": 71.0, "ask": 23.05, "ask_size": 53.0, "iv": 0.7341, "open_interest": 180.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0007, "vega": 0.6967, "theta": -0.0564, "rho": -0.642, "theo": 22.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T13:49:02", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "DELL280121C00185000", "bid": 173.0, "bid_size": 5.0, "ask": 177.5, "ask_size": 10.0, "iv": 0.751, "open_interest": 45.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0008, "vega": 0.7175, "theta": -0.0388, "rho": 1.3516, "theo": 174.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.12, "last_trade_time": "2026-09-02T15:08:48", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "DELL280121P00185000", "bid": 21.0, "bid_size": 85.0, "ask": 24.45, "ask_size": 22.0, "iv": 0.725, "open_interest": 27.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0008, "vega": 0.7242, "theta": -0.0585, "rho": -0.6782, "theo": 23.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-02T11:22:21", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "DELL280121C00190000", "bid": 170.0, "bid_size": 5.0, "ask": 174.5, "ask_size": 17.0, "iv": 0.7505, "open_interest": 72.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0008, "vega": 0.7442, "theta": -0.0413, "rho": 1.3632, "theo": 171.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.3, "last_trade_time": "2026-11-05T10:37:52", "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "DELL280121P00190000", "bid": 23.45, "bid_size": 92.0, "ask": 26.9, "ask_size": 71.0, "iv": 0.735, "open_interest": 144.0, "volume": 39.0, "delta": -0.1286, "gamma": 0.0008, "vega": 0.7518, "theta": -0.0606, "rho": -0.717, "theo": 25.3491, "change": -3.905, "open": 23.31, "high": 23.31, "low": 23.07, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-11-06T09:41:41", "percent_change": -14.4764, "prev_day_close": 25.1749992370605}, {"option": "DELL280121C00195000", "bid": 167.0, "bid_size": 5.0, "ask": 171.5, "ask_size": 25.0, "iv": 0.7493, "open_interest": 60.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0008, "vega": 0.7699, "theta": -0.0438, "rho": 1.3744, "theo": 168.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-11-05T11:44:37", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "DELL280121P00195000", "bid": 25.85, "bid_size": 41.0, "ask": 28.65, "ask_size": 90.0, "iv": 0.7385, "open_interest": 688.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0008, "vega": 0.7806, "theta": -0.0626, "rho": -0.7538, "theo": 27.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.83, "last_trade_time": "2026-11-05T10:51:25", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "DELL280121C00200000", "bid": 163.5, "bid_size": 7.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.7475, "open_interest": 2656.0, "volume": 14.0, "delta": 0.8609, "gamma": 0.0008, "vega": 0.7943, "theta": -0.0463, "rho": 1.3862, "theo": 165.2126, "change": 4.705, "open": 183.0, "high": 184.45, "low": 163.78, "tick": "down", "last_trade_price": 163.78, "last_trade_time": "2026-11-06T13:22:02", "percent_change": 2.95773, "prev_day_close": 168.25}, {"option": "DELL280121P00200000", "bid": 26.95, "bid_size": 76.0, "ask": 30.45, "ask_size": 75.0, "iv": 0.7333, "open_interest": 2886.0, "volume": 6.0, "delta": -0.1423, "gamma": 0.0009, "vega": 0.8062, "theta": -0.0646, "rho": -0.7935, "theo": 28.7972, "change": -4.35, "open": 25.8, "high": 26.15, "low": 25.8, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-06T09:53:44", "percent_change": -14.2623, "prev_day_close": 28.5250005722046}, {"option": "DELL280121C00210000", "bid": 158.0, "bid_size": 5.0, "ask": 162.0, "ask_size": 7.0, "iv": 0.7394, "open_interest": 54.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0009, "vega": 0.8489, "theta": -0.0511, "rho": 1.3994, "theo": 159.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.62, "last_trade_time": "2026-11-05T11:48:26", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "DELL280121P00210000", "bid": 30.0, "bid_size": 99.0, "ask": 33.95, "ask_size": 54.0, "iv": 0.7262, "open_interest": 664.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0009, "vega": 0.8577, "theta": -0.0685, "rho": -0.8675, "theo": 32.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.27, "last_trade_time": "2026-11-05T09:54:31", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "DELL280121C00220000", "bid": 152.5, "bid_size": 2.0, "ask": 156.5, "ask_size": 2.0, "iv": 0.7408, "open_interest": 62.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.001, "vega": 0.8976, "theta": -0.0557, "rho": 1.4124, "theo": 153.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.0, "last_trade_time": "2026-11-04T11:23:33", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "DELL280121P00220000", "bid": 34.0, "bid_size": 107.0, "ask": 37.3, "ask_size": 29.0, "iv": 0.7219, "open_interest": 1559.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.001, "vega": 0.9071, "theta": -0.0722, "rho": -0.9499, "theo": 36.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-11-05T11:44:18", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "DELL280121C00230000", "bid": 147.0, "bid_size": 5.0, "ask": 151.0, "ask_size": 5.0, "iv": 0.7357, "open_interest": 190.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.001, "vega": 0.943, "theta": -0.06, "rho": 1.4241, "theo": 148.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.63, "last_trade_time": "2026-11-02T15:55:07", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "DELL280121P00230000", "bid": 38.0, "bid_size": 63.0, "ask": 41.4, "ask_size": 20.0, "iv": 0.7196, "open_interest": 33.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.001, "vega": 0.9559, "theta": -0.0757, "rho": -1.0309, "theo": 40.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-05T14:05:28", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "DELL280121C00240000", "bid": 141.0, "bid_size": 6.0, "ask": 145.5, "ask_size": 7.0, "iv": 0.7296, "open_interest": 1993.0, "volume": 1.0, "delta": 0.8049, "gamma": 0.0011, "vega": 0.9904, "theta": -0.0642, "rho": 1.4282, "theo": 143.0437, "change": 8.025, "open": 145.3, "high": 145.3, "low": 145.3, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-11-06T13:36:32", "percent_change": 5.84593, "prev_day_close": 145.75}, {"option": "DELL280121P00240000", "bid": 43.4, "bid_size": 2.0, "ask": 46.5, "ask_size": 52.0, "iv": 0.7273, "open_interest": 70.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0011, "vega": 1.0006, "theta": -0.079, "rho": -1.1088, "theo": 44.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-11-05T11:03:57", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "DELL280121C00250000", "bid": 136.55, "bid_size": 3.0, "ask": 140.5, "ask_size": 20.0, "iv": 0.728, "open_interest": 198.0, "volume": 9.0, "delta": 0.7905, "gamma": 0.0011, "vega": 1.0325, "theta": -0.0682, "rho": 1.4322, "theo": 138.0083, "change": 11.27, "open": 149.5, "high": 149.5, "low": 143.25, "tick": "up", "last_trade_price": 144.27, "last_trade_time": "2026-11-06T12:28:39", "percent_change": 8.47368, "prev_day_close": 141.0}, {"option": "DELL280121P00250000", "bid": 47.75, "bid_size": 42.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.7198, "open_interest": 568.0, "volume": 1.0, "delta": -0.215, "gamma": 0.0012, "vega": 1.0431, "theta": -0.0821, "rho": -1.1935, "theo": 49.2118, "change": -4.045, "open": 46.78, "high": 46.78, "low": 46.78, "tick": "down", "last_trade_price": 46.78, "last_trade_time": "2026-11-06T10:27:24", "percent_change": -7.95868, "prev_day_close": 48.9500007629394}, {"option": "DELL280121C00260000", "bid": 131.5, "bid_size": 38.0, "ask": 135.5, "ask_size": 16.0, "iv": 0.7244, "open_interest": 97.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0012, "vega": 1.0722, "theta": -0.0719, "rho": 1.4341, "theo": 133.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.89, "last_trade_time": "2026-11-04T14:57:54", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "DELL280121P00260000", "bid": 51.5, "bid_size": 51.0, "ask": 55.5, "ask_size": 48.0, "iv": 0.7175, "open_interest": 71.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0012, "vega": 1.0852, "theta": -0.085, "rho": -1.2744, "theo": 53.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-05T15:59:54", "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "DELL280121C00270000", "bid": 127.2, "bid_size": 17.0, "ask": 131.0, "ask_size": 24.0, "iv": 0.7248, "open_interest": 58.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0012, "vega": 1.1084, "theta": -0.0754, "rho": 1.4376, "theo": 128.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-11-05T15:15:09", "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "DELL280121P00270000", "bid": 56.35, "bid_size": 83.0, "ask": 60.5, "ask_size": 75.0, "iv": 0.7162, "open_interest": 199.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0012, "vega": 1.1226, "theta": -0.0876, "rho": -1.3515, "theo": 58.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.26, "last_trade_time": "2026-11-05T15:25:40", "percent_change": 0.0, "prev_day_close": 57.9749984741211}, {"option": "DELL280121C00280000", "bid": 122.5, "bid_size": 52.0, "ask": 126.5, "ask_size": 42.0, "iv": 0.7221, "open_interest": 715.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0012, "vega": 1.1464, "theta": -0.0786, "rho": 1.4291, "theo": 124.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.12, "last_trade_time": "2026-11-02T15:30:51", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "DELL280121P00280000", "bid": 62.2, "bid_size": 65.0, "ask": 64.75, "ask_size": 13.0, "iv": 0.7146, "open_interest": 1334.0, "volume": 3.0, "delta": -0.2605, "gamma": 0.0013, "vega": 1.1574, "theta": -0.0901, "rho": -1.4381, "theo": 63.8519, "change": -4.045, "open": 62.18, "high": 62.18, "low": 62.18, "tick": "down", "last_trade_price": 62.18, "last_trade_time": "2026-11-06T10:39:36", "percent_change": -6.10796, "prev_day_close": 63.0750007629394}, {"option": "DELL280121C00290000", "bid": 117.5, "bid_size": 7.0, "ask": 122.0, "ask_size": 18.0, "iv": 0.722, "open_interest": 104.0, "volume": 4.0, "delta": 0.7325, "gamma": 0.0013, "vega": 1.1792, "theta": -0.0817, "rho": 1.4242, "theo": 119.6774, "change": 5.245, "open": 120.37, "high": 120.37, "low": 120.37, "tick": "down", "last_trade_price": 120.37, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 4.55592, "prev_day_close": 122.200000762939}, {"option": "DELL280121P00290000", "bid": 66.65, "bid_size": 67.0, "ask": 70.3, "ask_size": 53.0, "iv": 0.7111, "open_interest": 196.0, "volume": 4.0, "delta": -0.2758, "gamma": 0.0013, "vega": 1.1901, "theta": -0.0924, "rho": -1.517, "theo": 69.0899, "change": -5.225, "open": 66.8, "high": 66.8, "low": 66.8, "tick": "no_change", "last_trade_price": 66.8, "last_trade_time": "2026-11-06T10:45:46", "percent_change": -7.25443, "prev_day_close": 68.0999984741211}, {"option": "DELL280121C00300000", "bid": 113.5, "bid_size": 5.0, "ask": 118.0, "ask_size": 46.0, "iv": 0.7195, "open_interest": 1298.0, "volume": 44.0, "delta": 0.7181, "gamma": 0.0013, "vega": 1.2095, "theta": -0.0845, "rho": 1.4179, "theo": 115.5131, "change": 9.375, "open": 131.09, "high": 131.09, "low": 114.5, "tick": "up", "last_trade_price": 120.45, "last_trade_time": "2026-11-06T15:24:46", "percent_change": 8.44024, "prev_day_close": 118.025001525879}, {"option": "DELL280121P00300000", "bid": 72.2, "bid_size": 61.0, "ask": 75.45, "ask_size": 14.0, "iv": 0.7093, "open_interest": 458.0, "volume": 2.0, "delta": -0.291, "gamma": 0.0014, "vega": 1.2214, "theta": -0.0944, "rho": -1.5949, "theo": 74.5057, "change": -4.375, "open": 72.5, "high": 72.5, "low": 72.5, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-11-06T10:33:27", "percent_change": -5.69106, "prev_day_close": 73.3249969482422}, {"option": "DELL280121C00310000", "bid": 109.95, "bid_size": 2.0, "ask": 114.0, "ask_size": 26.0, "iv": 0.7175, "open_interest": 93.0, "volume": 1.0, "delta": 0.7037, "gamma": 0.0014, "vega": 1.2372, "theta": -0.0872, "rho": 1.4132, "theo": 111.4991, "change": 11.3, "open": 118.5, "high": 118.5, "low": 118.5, "tick": "down", "last_trade_price": 118.5, "last_trade_time": "2026-11-06T09:34:29", "percent_change": 10.541, "prev_day_close": 114.150001525879}, {"option": "DELL280121P00310000", "bid": 77.5, "bid_size": 52.0, "ask": 81.25, "ask_size": 46.0, "iv": 0.7077, "open_interest": 92.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0014, "vega": 1.2487, "theta": -0.0963, "rho": -1.6709, "theo": 80.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.53, "last_trade_time": "2026-11-04T11:14:33", "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "DELL280121C00320000", "bid": 106.0, "bid_size": 11.0, "ask": 110.0, "ask_size": 33.0, "iv": 0.715, "open_interest": 296.0, "volume": 7.0, "delta": 0.6894, "gamma": 0.0014, "vega": 1.2644, "theta": -0.0896, "rho": 1.3984, "theo": 107.6416, "change": 5.4, "open": 122.0, "high": 122.0, "low": 107.6, "tick": "down", "last_trade_price": 108.7, "last_trade_time": "2026-11-06T15:32:06", "percent_change": 5.22749, "prev_day_close": 110.275001525879}, {"option": "DELL280121P00320000", "bid": 83.5, "bid_size": 59.0, "ask": 87.35, "ask_size": 30.0, "iv": 0.7089, "open_interest": 1066.0, "volume": 1.0, "delta": -0.3214, "gamma": 0.0015, "vega": 1.2738, "theta": -0.098, "rho": -1.751, "theo": 85.8484, "change": -6.84, "open": 81.76, "high": 81.76, "low": 81.76, "tick": "down", "last_trade_price": 81.76, "last_trade_time": "2026-11-06T09:40:34", "percent_change": -7.72009, "prev_day_close": 84.1499977111816}, {"option": "DELL280121C00330000", "bid": 102.35, "bid_size": 3.0, "ask": 106.5, "ask_size": 30.0, "iv": 0.7148, "open_interest": 45.0, "volume": 8.0, "delta": 0.6752, "gamma": 0.0014, "vega": 1.288, "theta": -0.0918, "rho": 1.3875, "theo": 103.938, "change": 4.75, "open": 104.25, "high": 104.5, "low": 104.25, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-11-06T14:21:26", "percent_change": 4.7619, "prev_day_close": 106.25}, {"option": "DELL280121P00330000", "bid": 89.5, "bid_size": 47.0, "ask": 93.0, "ask_size": 44.0, "iv": 0.7071, "open_interest": 28.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0015, "vega": 1.2967, "theta": -0.0994, "rho": -1.828, "theo": 91.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-02T15:18:18", "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "DELL280121C00340000", "bid": 98.0, "bid_size": 5.0, "ask": 102.5, "ask_size": 18.0, "iv": 0.7114, "open_interest": 18.0, "volume": 1.0, "delta": 0.6612, "gamma": 0.0014, "vega": 1.3095, "theta": -0.0938, "rho": 1.3754, "theo": 100.3728, "change": 16.3, "open": 112.55, "high": 112.55, "low": 112.55, "tick": "up", "last_trade_price": 112.55, "last_trade_time": "2026-11-06T09:40:20", "percent_change": 16.9351, "prev_day_close": 102.775001525879}, {"option": "DELL280121P00340000", "bid": 95.5, "bid_size": 34.0, "ask": 99.25, "ask_size": 41.0, "iv": 0.7066, "open_interest": 157.0, "volume": 1.0, "delta": -0.3515, "gamma": 0.0015, "vega": 1.317, "theta": -0.1008, "rho": -1.8983, "theo": 97.8008, "change": -3.05, "open": 97.7, "high": 97.7, "low": 97.7, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-11-06T14:02:19", "percent_change": -3.0273, "prev_day_close": 96.25}, {"option": "DELL280121C00350000", "bid": 95.4, "bid_size": 2.0, "ask": 99.5, "ask_size": 55.0, "iv": 0.7128, "open_interest": 380.0, "volume": 50.0, "delta": 0.6473, "gamma": 0.0015, "vega": 1.3289, "theta": -0.0956, "rho": 1.3635, "theo": 96.9397, "change": 4.9, "open": 102.89, "high": 104.75, "low": 97.5, "tick": "down", "last_trade_price": 97.8, "last_trade_time": "2026-11-06T14:46:32", "percent_change": 5.27449, "prev_day_close": 99.1749992370606}, {"option": "DELL280121P00350000", "bid": 101.5, "bid_size": 52.0, "ask": 105.5, "ask_size": 27.0, "iv": 0.7049, "open_interest": 1028.0, "volume": 24.0, "delta": -0.3663, "gamma": 0.0016, "vega": 1.3349, "theta": -0.1019, "rho": -1.97, "theo": 104.0119, "change": -5.5, "open": 101.65, "high": 101.75, "low": 101.65, "tick": "up", "last_trade_price": 101.75, "last_trade_time": "2026-11-06T12:14:10", "percent_change": -5.12821, "prev_day_close": 102.274997711182}, {"option": "DELL280121C00360000", "bid": 91.5, "bid_size": 14.0, "ask": 96.0, "ask_size": 48.0, "iv": 0.7114, "open_interest": 48.0, "volume": 5.0, "delta": 0.6336, "gamma": 0.0015, "vega": 1.3464, "theta": -0.0973, "rho": 1.347, "theo": 93.6313, "change": 7.35, "open": 106.1, "high": 106.1, "low": 97.1, "tick": "down", "last_trade_price": 97.1, "last_trade_time": "2026-11-06T12:04:30", "percent_change": 8.18941, "prev_day_close": 95.7000007629394}, {"option": "DELL280121P00360000", "bid": 108.0, "bid_size": 40.0, "ask": 111.8, "ask_size": 13.0, "iv": 0.7043, "open_interest": 55.0, "volume": 17.0, "delta": -0.3811, "gamma": 0.0016, "vega": 1.351, "theta": -0.1029, "rho": -2.0472, "theo": 110.3606, "change": -5.95, "open": 107.9, "high": 107.9, "low": 107.65, "tick": "no_change", "last_trade_price": 107.65, "last_trade_time": "2026-11-06T10:33:11", "percent_change": -5.23767, "prev_day_close": 108.75}, {"option": "DELL280121C00370000", "bid": 88.7, "bid_size": 2.0, "ask": 93.0, "ask_size": 60.0, "iv": 0.7098, "open_interest": 1018.0, "volume": 9.0, "delta": 0.6201, "gamma": 0.0015, "vega": 1.3619, "theta": -0.0987, "rho": 1.3319, "theo": 90.4623, "change": 4.12, "open": 97.86, "high": 97.86, "low": 90.87, "tick": "down", "last_trade_price": 90.87, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 4.74928, "prev_day_close": 92.75}, {"option": "DELL280121P00370000", "bid": 114.5, "bid_size": 34.0, "ask": 118.5, "ask_size": 40.0, "iv": 0.7043, "open_interest": 196.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0016, "vega": 1.3646, "theta": -0.1037, "rho": -2.1063, "theo": 116.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-11-04T10:17:31", "percent_change": 0.0, "prev_day_close": 115.775001525879}, {"option": "DELL280121C00380000", "bid": 85.9, "bid_size": 39.0, "ask": 89.5, "ask_size": 43.0, "iv": 0.7079, "open_interest": 49.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0015, "vega": 1.3755, "theta": -0.1, "rho": 1.3165, "theo": 87.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-11-05T13:33:11", "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "DELL280121P00380000", "bid": 121.0, "bid_size": 28.0, "ask": 124.6, "ask_size": 11.0, "iv": 0.7012, "open_interest": 62.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0016, "vega": 1.3761, "theta": -0.1043, "rho": -2.174, "theo": 123.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.21, "last_trade_time": "2026-11-04T10:43:41", "percent_change": 0.0, "prev_day_close": 121.825000762939}, {"option": "DELL280121C00390000", "bid": 82.0, "bid_size": 8.0, "ask": 87.0, "ask_size": 68.0, "iv": 0.7093, "open_interest": 1217.0, "volume": 5.0, "delta": 0.5936, "gamma": 0.0015, "vega": 1.3873, "theta": -0.1012, "rho": 1.3003, "theo": 84.4746, "change": 9.3, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-06T10:52:17", "percent_change": 11.5242, "prev_day_close": 86.5}, {"option": "DELL280121P00390000", "bid": 128.0, "bid_size": 27.0, "ask": 131.55, "ask_size": 31.0, "iv": 0.702, "open_interest": 49.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0017, "vega": 1.3852, "theta": -0.1049, "rho": -2.2325, "theo": 130.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.55, "last_trade_time": "2026-11-05T11:46:34", "percent_change": 0.0, "prev_day_close": 128.475002288818}, {"option": "DELL280121C00400000", "bid": 79.3, "bid_size": 2.0, "ask": 84.0, "ask_size": 45.0, "iv": 0.7077, "open_interest": 201.0, "volume": 25.0, "delta": 0.5807, "gamma": 0.0015, "vega": 1.3975, "theta": -0.1022, "rho": 1.2845, "theo": 81.6463, "change": 5.525, "open": 92.5, "high": 92.5, "low": 82.68, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-11-06T15:19:02", "percent_change": 7.06748, "prev_day_close": 83.75}, {"option": "DELL280121P00400000", "bid": 135.0, "bid_size": 32.0, "ask": 138.4, "ask_size": 10.0, "iv": 0.7016, "open_interest": 1215.0, "volume": 5.0, "delta": -0.4386, "gamma": 0.0017, "vega": 1.3916, "theta": -0.1052, "rho": -2.2975, "theo": 137.0551, "change": -9.7, "open": 131.0, "high": 131.0, "low": 131.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-11-06T09:36:30", "percent_change": -6.8941, "prev_day_close": 135.425003051758}, {"option": "DELL280121C00410000", "bid": 77.55, "bid_size": 7.0, "ask": 81.0, "ask_size": 42.0, "iv": 0.7059, "open_interest": 42.0, "volume": 1.0, "delta": 0.5679, "gamma": 0.0016, "vega": 1.4053, "theta": -0.1031, "rho": 1.2654, "theo": 78.9208, "change": 7.55, "open": 82.7, "high": 82.7, "low": 82.7, "tick": "up", "last_trade_price": 82.7, "last_trade_time": "2026-11-06T15:31:13", "percent_change": 10.0466, "prev_day_close": 80.8000030517578}, {"option": "DELL280121P00410000", "bid": 142.0, "bid_size": 7.0, "ask": 145.7, "ask_size": 34.0, "iv": 0.702, "open_interest": 31.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0017, "vega": 1.3981, "theta": -0.1054, "rho": -2.361, "theo": 144.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T10:22:54", "percent_change": 0.0, "prev_day_close": 142.375}, {"option": "DELL280121C00420000", "bid": 75.0, "bid_size": 36.0, "ask": 78.5, "ask_size": 48.0, "iv": 0.7057, "open_interest": 165.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0016, "vega": 1.4121, "theta": -0.1038, "rho": 1.2475, "theo": 76.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.41, "last_trade_time": "2026-11-05T15:14:31", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "DELL280121P00420000", "bid": 149.0, "bid_size": 22.0, "ask": 152.4, "ask_size": 8.0, "iv": 0.6995, "open_interest": 82.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0017, "vega": 1.4011, "theta": -0.1055, "rho": -2.4079, "theo": 151.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.95, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "DELL280121C00430000", "bid": 72.4, "bid_size": 58.0, "ask": 76.0, "ask_size": 53.0, "iv": 0.7047, "open_interest": 101.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0016, "vega": 1.4176, "theta": -0.1044, "rho": 1.2298, "theo": 73.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-05T13:40:22", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "DELL280121P00430000", "bid": 156.0, "bid_size": 25.0, "ask": 159.6, "ask_size": 7.0, "iv": 0.6979, "open_interest": 260.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0017, "vega": 1.4041, "theta": -0.1055, "rho": -2.47, "theo": 158.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.25, "last_trade_time": "2026-11-03T14:39:50", "percent_change": 0.0, "prev_day_close": 156.675003051758}, {"option": "DELL280121C00440000", "bid": 69.15, "bid_size": 2.0, "ask": 73.5, "ask_size": 54.0, "iv": 0.7044, "open_interest": 102.0, "volume": 5.0, "delta": 0.5311, "gamma": 0.0016, "vega": 1.4216, "theta": -0.1048, "rho": 1.2118, "theo": 71.3731, "change": 13.975, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-06T09:53:04", "percent_change": 20.5439, "prev_day_close": 73.0999984741211}, {"option": "DELL280121P00440000", "bid": 163.5, "bid_size": 20.0, "ask": 167.5, "ask_size": 40.0, "iv": 0.7002, "open_interest": 957.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0018, "vega": 1.4019, "theta": -0.1054, "rho": -2.4925, "theo": 165.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-11-02T14:40:17", "percent_change": 0.0, "prev_day_close": 163.800003051758}, {"option": "DELL280121C00450000", "bid": 67.75, "bid_size": 37.0, "ask": 71.5, "ask_size": 69.0, "iv": 0.7046, "open_interest": 211.0, "volume": 28.0, "delta": 0.5193, "gamma": 0.0016, "vega": 1.4244, "theta": -0.1052, "rho": 1.1936, "theo": 69.0405, "change": 4.35, "open": 80.0, "high": 80.0, "low": 69.85, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T14:11:21", "percent_change": 6.62605, "prev_day_close": 70.7000007629394}, {"option": "DELL280121P00450000", "bid": 171.15, "bid_size": 2.0, "ask": 174.45, "ask_size": 11.0, "iv": 0.6987, "open_interest": 643.0, "volume": 2.0, "delta": -0.5067, "gamma": 0.0018, "vega": 1.4005, "theta": -0.1052, "rho": -2.5448, "theo": 173.0584, "change": -3.75, "open": 171.64, "high": 173.75, "low": 171.64, "tick": "up", "last_trade_price": 173.75, "last_trade_time": "2026-11-06T15:58:19", "percent_change": -2.11268, "prev_day_close": 171.150001525879}, {"option": "DELL280121C00460000", "bid": 65.0, "bid_size": 36.0, "ask": 69.0, "ask_size": 53.0, "iv": 0.7013, "open_interest": 280.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0016, "vega": 1.4262, "theta": -0.1055, "rho": 1.1762, "theo": 66.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.57, "last_trade_time": "2026-11-04T14:45:24", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "DELL280121P00460000", "bid": 178.5, "bid_size": 10.0, "ask": 182.25, "ask_size": 8.0, "iv": 0.6984, "open_interest": 472.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0018, "vega": 1.3982, "theta": -0.1049, "rho": -2.6108, "theo": 180.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.11, "last_trade_time": "2026-11-05T15:11:40", "percent_change": 0.0, "prev_day_close": 178.775001525879}, {"option": "DELL280121C00470000", "bid": 63.5, "bid_size": 6.0, "ask": 67.0, "ask_size": 68.0, "iv": 0.7036, "open_interest": 67.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0016, "vega": 1.4249, "theta": -0.1056, "rho": 1.1554, "theo": 64.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-05T13:33:22", "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "DELL280121P00470000", "bid": 186.0, "bid_size": 6.0, "ask": 190.0, "ask_size": 6.0, "iv": 0.698, "open_interest": 119.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0018, "vega": 1.3932, "theta": -0.1044, "rho": -2.6383, "theo": 188.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.8, "last_trade_time": "2026-11-04T13:51:32", "percent_change": 0.0, "prev_day_close": 186.300003051758}, {"option": "DELL280121C00480000", "bid": 61.0, "bid_size": 63.0, "ask": 64.5, "ask_size": 64.0, "iv": 0.7001, "open_interest": 65.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0016, "vega": 1.4239, "theta": -0.1057, "rho": 1.1364, "theo": 62.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.33, "last_trade_time": "2026-11-05T12:01:04", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "DELL280121P00480000", "bid": 193.5, "bid_size": 13.0, "ask": 198.0, "ask_size": 35.0, "iv": 0.6978, "open_interest": 116.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0018, "vega": 1.3871, "theta": -0.1039, "rho": -2.6771, "theo": 195.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.95, "last_trade_time": "2026-11-05T11:50:49", "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "DELL280121C00490000", "bid": 58.5, "bid_size": 74.0, "ask": 62.5, "ask_size": 57.0, "iv": 0.6978, "open_interest": 85.0, "volume": 1.0, "delta": 0.4743, "gamma": 0.0016, "vega": 1.4221, "theta": -0.1056, "rho": 1.1179, "theo": 60.553, "change": 2.125, "open": 59.6, "high": 59.6, "low": 59.6, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-11-06T14:52:34", "percent_change": 3.69726, "prev_day_close": 61.4750003814697}, {"option": "DELL280121P00490000", "bid": 201.5, "bid_size": 9.0, "ask": 206.0, "ask_size": 39.0, "iv": 0.6986, "open_interest": 210.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0018, "vega": 1.382, "theta": -0.1032, "rho": -2.7245, "theo": 203.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.45, "last_trade_time": "2026-11-05T11:48:18", "percent_change": 0.0, "prev_day_close": 201.699996948242}, {"option": "DELL280121C00500000", "bid": 56.95, "bid_size": 52.0, "ask": 61.0, "ask_size": 68.0, "iv": 0.7001, "open_interest": 642.0, "volume": 69.0, "delta": 0.4636, "gamma": 0.0016, "vega": 1.4194, "theta": -0.1055, "rho": 1.0995, "theo": 58.6249, "change": 3.45, "open": 65.09, "high": 65.09, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-06T15:24:46", "percent_change": 6.21062, "prev_day_close": 59.2999992370606}, {"option": "DELL280121P00500000", "bid": 209.5, "bid_size": 7.0, "ask": 213.5, "ask_size": 24.0, "iv": 0.6974, "open_interest": 638.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0018, "vega": 1.3688, "theta": -0.1025, "rho": -2.7133, "theo": 211.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.05, "last_trade_time": "2026-11-05T11:46:56", "percent_change": 0.0, "prev_day_close": 209.550003051758}, {"option": "DELL280121C00510000", "bid": 55.5, "bid_size": 5.0, "ask": 59.0, "ask_size": 67.0, "iv": 0.7006, "open_interest": 78.0, "volume": 1.0, "delta": 0.4531, "gamma": 0.0016, "vega": 1.4157, "theta": -0.1053, "rho": 1.081, "theo": 56.7665, "change": 3.2, "open": 56.7, "high": 56.7, "low": 56.7, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-11-06T14:51:29", "percent_change": 5.98131, "prev_day_close": 57.9749984741211}, {"option": "DELL280121P00510000", "bid": 217.5, "bid_size": 6.0, "ask": 221.15, "ask_size": 7.0, "iv": 0.6958, "open_interest": 488.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0018, "vega": 1.3589, "theta": -0.1018, "rho": -2.7504, "theo": 219.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.7, "last_trade_time": "2026-10-30T11:43:35", "percent_change": 0.0, "prev_day_close": 217.349998474121}, {"option": "DELL280121C00520000", "bid": 53.0, "bid_size": 51.0, "ask": 57.0, "ask_size": 56.0, "iv": 0.6969, "open_interest": 77.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0016, "vega": 1.4112, "theta": -0.105, "rho": 1.0628, "theo": 54.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.48, "last_trade_time": "2026-11-05T13:06:20", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "DELL280121P00520000", "bid": 225.5, "bid_size": 7.0, "ask": 229.45, "ask_size": 8.0, "iv": 0.6962, "open_interest": 121.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0018, "vega": 1.3471, "theta": -0.101, "rho": -2.8084, "theo": 227.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.75, "last_trade_time": "2026-11-02T10:31:34", "percent_change": 0.0, "prev_day_close": 225.349998474121}, {"option": "DELL280121C00530000", "bid": 51.25, "bid_size": 49.0, "ask": 55.5, "ask_size": 70.0, "iv": 0.6971, "open_interest": 48.0, "volume": 3.0, "delta": 0.4329, "gamma": 0.0016, "vega": 1.4056, "theta": -0.1047, "rho": 1.0436, "theo": 53.2476, "change": 2.7, "open": 58.8, "high": 58.8, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-06T13:00:52", "percent_change": 5.38922, "prev_day_close": 54.3249988555908}, {"option": "DELL280121P00530000", "bid": 233.5, "bid_size": 6.0, "ask": 238.0, "ask_size": 10.0, "iv": 0.6968, "open_interest": 60.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0018, "vega": 1.3378, "theta": -0.1001, "rho": -2.8162, "theo": 235.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.45, "last_trade_time": "2026-11-03T15:46:08", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "DELL280121C00540000", "bid": 50.1, "bid_size": 2.0, "ask": 53.3, "ask_size": 36.0, "iv": 0.6966, "open_interest": 184.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0016, "vega": 1.3976, "theta": -0.1043, "rho": 1.0246, "theo": 51.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-11-05T14:57:33", "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "DELL280121P00540000", "bid": 242.0, "bid_size": 6.0, "ask": 245.5, "ask_size": 6.0, "iv": 0.6951, "open_interest": 129.0, "volume": 0.0, "delta": -0.6171, "gamma": 0.0018, "vega": 1.3221, "theta": -0.0992, "rho": -2.8381, "theo": 243.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.7, "last_trade_time": "2026-10-27T09:32:00", "percent_change": 0.0, "prev_day_close": 241.775001525879}, {"option": "DELL280121C00550000", "bid": 47.7, "bid_size": 69.0, "ask": 51.9, "ask_size": 47.0, "iv": 0.694, "open_interest": 185.0, "volume": 20.0, "delta": 0.4136, "gamma": 0.0016, "vega": 1.3906, "theta": -0.1038, "rho": 1.0062, "theo": 49.9907, "change": 0.65, "open": 53.25, "high": 56.4, "low": 48.15, "tick": "no_change", "last_trade_price": 48.15, "last_trade_time": "2026-11-06T14:51:49", "percent_change": 1.36842, "prev_day_close": 50.625}, {"option": "DELL280121P00550000", "bid": 250.0, "bid_size": 6.0, "ask": 254.5, "ask_size": 5.0, "iv": 0.6965, "open_interest": 804.0, "volume": 1.0, "delta": -0.6284, "gamma": 0.0018, "vega": 1.3087, "theta": -0.0982, "rho": -2.8594, "theo": 252.1006, "change": -4.96, "open": 253.29, "high": 253.29, "low": 253.29, "tick": "up", "last_trade_price": 253.29, "last_trade_time": "2026-11-06T13:10:42", "percent_change": -1.92062, "prev_day_close": 249.974998474121}, {"option": "DELL280121C00560000", "bid": 46.85, "bid_size": 33.0, "ask": 50.2, "ask_size": 49.0, "iv": 0.6955, "open_interest": 185.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0016, "vega": 1.3832, "theta": -0.1033, "rho": 0.9883, "theo": 48.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.5, "last_trade_time": "2026-11-05T10:12:04", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "DELL280121P00560000", "bid": 258.5, "bid_size": 6.0, "ask": 262.5, "ask_size": 9.0, "iv": 0.6954, "open_interest": 114.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0018, "vega": 1.2981, "theta": -0.0971, "rho": -2.8647, "theo": 260.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.5, "last_trade_time": "2026-10-14T12:38:07", "percent_change": 0.0, "prev_day_close": 258.300003051758}, {"option": "DELL280121C00570000", "bid": 45.0, "bid_size": 4.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.6949, "open_interest": 73.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0015, "vega": 1.3752, "theta": -0.1027, "rho": 0.9707, "theo": 46.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.07, "last_trade_time": "2026-11-04T10:10:09", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "DELL280121P00570000", "bid": 267.0, "bid_size": 5.0, "ask": 271.0, "ask_size": 6.0, "iv": 0.6958, "open_interest": 29.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0018, "vega": 1.2737, "theta": -0.0959, "rho": -2.8317, "theo": 268.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.3, "last_trade_time": "2026-11-03T15:46:07", "percent_change": 0.0, "prev_day_close": 266.800003051758}, {"option": "DELL280121C00580000", "bid": 43.95, "bid_size": 12.0, "ask": 47.5, "ask_size": 49.0, "iv": 0.6957, "open_interest": 180.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0015, "vega": 1.3667, "theta": -0.1021, "rho": 0.9532, "theo": 45.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-11-05T13:33:15", "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "DELL280121P00580000", "bid": 275.5, "bid_size": 5.0, "ask": 279.3, "ask_size": 2.0, "iv": 0.6949, "open_interest": 31.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0018, "vega": 1.2523, "theta": -0.0947, "rho": -2.8426, "theo": 277.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.62, "last_trade_time": "2026-11-03T10:16:10", "percent_change": 0.0, "prev_day_close": 275.449996948242}, {"option": "DELL280121C00590000", "bid": 42.25, "bid_size": 44.0, "ask": 45.5, "ask_size": 47.0, "iv": 0.6919, "open_interest": 48.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0015, "vega": 1.3577, "theta": -0.1014, "rho": 0.9359, "theo": 44.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-05T13:33:22", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "DELL280121P00590000", "bid": 284.0, "bid_size": 6.0, "ask": 288.0, "ask_size": 7.0, "iv": 0.6954, "open_interest": 105.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0018, "vega": 1.2404, "theta": -0.0935, "rho": -2.8857, "theo": 285.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.7, "last_trade_time": "2026-10-26T14:21:30", "percent_change": 0.0, "prev_day_close": 283.75}, {"option": "DELL280121C00600000", "bid": 41.25, "bid_size": 39.0, "ask": 44.75, "ask_size": 88.0, "iv": 0.695, "open_interest": 1039.0, "volume": 56.0, "delta": 0.369, "gamma": 0.0015, "vega": 1.3484, "theta": -0.1007, "rho": 0.9192, "theo": 42.8082, "change": 2.875, "open": 45.6, "high": 46.2, "low": 42.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-11-06T15:48:42", "percent_change": 7.09439, "prev_day_close": 43.5}, {"option": "DELL280121P00600000", "bid": 292.5, "bid_size": 6.0, "ask": 296.3, "ask_size": 6.0, "iv": 0.6934, "open_interest": 113.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0018, "vega": 1.2218, "theta": -0.0924, "rho": -2.866, "theo": 294.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.3, "last_trade_time": "2026-11-03T14:22:08", "percent_change": 0.0, "prev_day_close": 292.375}, {"option": "DELL280121C00610000", "bid": 39.0, "bid_size": 91.0, "ask": 43.5, "ask_size": 73.0, "iv": 0.6912, "open_interest": 53.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0015, "vega": 1.336, "theta": -0.1, "rho": 0.9009, "theo": 41.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-11-05T13:33:15", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "DELL280121P00610000", "bid": 301.5, "bid_size": 6.0, "ask": 305.5, "ask_size": 7.0, "iv": 0.6969, "open_interest": 10.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0018, "vega": 1.1973, "theta": -0.0914, "rho": -2.8479, "theo": 303.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-11-03T15:10:17", "percent_change": 0.0, "prev_day_close": 300.975006103516}, {"option": "DELL280121C00620000", "bid": 38.0, "bid_size": 65.0, "ask": 42.05, "ask_size": 68.0, "iv": 0.691, "open_interest": 47.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0015, "vega": 1.3252, "theta": -0.0992, "rho": 0.8836, "theo": 40.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T13:33:15", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "DELL280121P00620000", "bid": 310.0, "bid_size": 5.0, "ask": 314.0, "ask_size": 2.0, "iv": 0.6949, "open_interest": 70.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0018, "vega": 1.1816, "theta": -0.0903, "rho": -2.8722, "theo": 311.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.35, "last_trade_time": "2026-11-03T14:28:01", "percent_change": 0.0, "prev_day_close": 309.824996948242}, {"option": "DELL280121C00630000", "bid": 36.9, "bid_size": 60.0, "ask": 41.0, "ask_size": 81.0, "iv": 0.6916, "open_interest": 42.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0015, "vega": 1.3143, "theta": -0.0984, "rho": 0.8669, "theo": 39.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-11-05T13:33:26", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "DELL280121P00630000", "bid": 319.0, "bid_size": 4.0, "ask": 322.5, "ask_size": 5.0, "iv": 0.6946, "open_interest": 60.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0018, "vega": 1.1622, "theta": -0.0891, "rho": -2.883, "theo": 320.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.4, "last_trade_time": "2026-11-03T14:29:10", "percent_change": 0.0, "prev_day_close": 318.375}, {"option": "DELL280121C00640000", "bid": 36.65, "bid_size": 5.0, "ask": 39.7, "ask_size": 69.0, "iv": 0.6942, "open_interest": 116.0, "volume": 0.0, "delta": 0.3369, "gamma": 0.0015, "vega": 1.3033, "theta": -0.0976, "rho": 0.8507, "theo": 37.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-11-05T13:33:22", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "DELL280121P00640000", "bid": 328.0, "bid_size": 6.0, "ask": 332.0, "ask_size": 7.0, "iv": 0.6984, "open_interest": 12.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0018, "vega": 1.1449, "theta": -0.0877, "rho": -2.8451, "theo": 329.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.05, "last_trade_time": "2026-10-05T11:16:11", "percent_change": 0.0, "prev_day_close": 327.324996948242}, {"option": "DELL280121C00650000", "bid": 34.6, "bid_size": 44.0, "ask": 38.3, "ask_size": 39.0, "iv": 0.6892, "open_interest": 343.0, "volume": 16.0, "delta": 0.3294, "gamma": 0.0014, "vega": 1.292, "theta": -0.0968, "rho": 0.8349, "theo": 36.8209, "change": 2.87, "open": 38.77, "high": 39.1, "low": 36.43, "tick": "up", "last_trade_price": 37.57, "last_trade_time": "2026-11-06T15:17:00", "percent_change": 8.27089, "prev_day_close": 37.1000003814697}, {"option": "DELL280121P00650000", "bid": 336.5, "bid_size": 6.0, "ask": 340.5, "ask_size": 5.0, "iv": 0.6951, "open_interest": 179.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0018, "vega": 1.1151, "theta": -0.0862, "rho": -2.7666, "theo": 338.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 211.46, "last_trade_time": "2026-09-16T11:11:01", "percent_change": 0.0, "prev_day_close": 336.550003051758}, {"option": "DELL280121C00660000", "bid": 33.5, "bid_size": 51.0, "ask": 36.45, "ask_size": 6.0, "iv": 0.6858, "open_interest": 34.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0014, "vega": 1.2806, "theta": -0.0959, "rho": 0.8192, "theo": 35.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.4, "last_trade_time": "2026-10-08T11:34:02", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "DELL280121P00660000", "bid": 345.5, "bid_size": 6.0, "ask": 349.5, "ask_size": 6.0, "iv": 0.6957, "open_interest": 29.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0018, "vega": 1.0795, "theta": -0.0847, "rho": -2.7449, "theo": 347.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.35, "last_trade_time": "2026-11-03T14:26:32", "percent_change": 0.0, "prev_day_close": 345.324996948242}, {"option": "DELL280121C00670000", "bid": 32.55, "bid_size": 80.0, "ask": 36.05, "ask_size": 78.0, "iv": 0.6884, "open_interest": 119.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0014, "vega": 1.2688, "theta": -0.095, "rho": 0.8038, "theo": 34.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T13:33:15", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "DELL280121P00670000", "bid": 354.5, "bid_size": 5.0, "ask": 358.2, "ask_size": 5.0, "iv": 0.6944, "open_interest": 37.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0018, "vega": 1.0647, "theta": -0.0834, "rho": -2.7862, "theo": 356.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.2, "last_trade_time": "2026-08-26T15:39:26", "percent_change": 0.0, "prev_day_close": 354.25}, {"option": "DELL280121C00680000", "bid": 31.95, "bid_size": 84.0, "ask": 35.0, "ask_size": 76.0, "iv": 0.6896, "open_interest": 402.0, "volume": 2.0, "delta": 0.3078, "gamma": 0.0014, "vega": 1.2567, "theta": -0.0941, "rho": 0.7889, "theo": 33.6991, "change": 4.395, "open": 36.0, "high": 36.22, "low": 36.0, "tick": "up", "last_trade_price": 36.22, "last_trade_time": "2026-11-06T10:15:34", "percent_change": 13.8099, "prev_day_close": 34.0249996185303}, {"option": "DELL280121P00680000", "bid": 363.5, "bid_size": 5.0, "ask": 367.15, "ask_size": 5.0, "iv": 0.694, "open_interest": 154.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0018, "vega": 1.0434, "theta": -0.082, "rho": -2.6809, "theo": 365.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.25, "last_trade_time": "2026-10-05T14:57:46", "percent_change": 0.0, "prev_day_close": 363.475006103516}, {"option": "DELL280121C00690000", "bid": 31.05, "bid_size": 23.0, "ask": 34.0, "ask_size": 78.0, "iv": 0.6895, "open_interest": 91.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0014, "vega": 1.2427, "theta": -0.0932, "rho": 0.7732, "theo": 32.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-11-05T10:16:55", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DELL280121P00690000", "bid": 373.0, "bid_size": 5.0, "ask": 376.3, "ask_size": 5.0, "iv": 0.6965, "open_interest": 3.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0018, "vega": 1.0037, "theta": -0.081, "rho": -2.6384, "theo": 374.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.11, "last_trade_time": "2026-09-29T13:39:22", "percent_change": 0.0, "prev_day_close": 372.475006103516}, {"option": "DELL280121C00700000", "bid": 29.85, "bid_size": 39.0, "ask": 33.4, "ask_size": 59.0, "iv": 0.6896, "open_interest": 849.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0014, "vega": 1.2297, "theta": -0.0922, "rho": 0.7578, "theo": 31.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T14:19:04", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "DELL280121P00700000", "bid": 382.0, "bid_size": 3.0, "ask": 386.0, "ask_size": 3.0, "iv": 0.6989, "open_interest": 197.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0018, "vega": 0.9821, "theta": -0.0801, "rho": -2.6467, "theo": 383.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.69, "last_trade_time": "2026-10-22T15:09:43", "percent_change": 0.0, "prev_day_close": 381.375}, {"option": "DELL280121C00710000", "bid": 28.5, "bid_size": 6.0, "ask": 32.15, "ask_size": 2.0, "iv": 0.6861, "open_interest": 72.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0014, "vega": 1.2168, "theta": -0.0913, "rho": 0.7429, "theo": 30.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-03T10:00:54", "percent_change": 0.0, "prev_day_close": 31.3249998092651}, {"option": "DELL280121P00710000", "bid": 390.95, "bid_size": 2.0, "ask": 395.0, "ask_size": 2.0, "iv": 0.6972, "open_interest": 1.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0018, "vega": 0.9679, "theta": -0.0791, "rho": -2.6351, "theo": 392.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.61, "last_trade_time": "2026-10-02T09:59:51", "percent_change": 0.0, "prev_day_close": 390.5}, {"option": "DELL280121C00720000", "bid": 28.15, "bid_size": 5.0, "ask": 32.0, "ask_size": 27.0, "iv": 0.6911, "open_interest": 59.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0014, "vega": 1.204, "theta": -0.0903, "rho": 0.7286, "theo": 30.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-30T10:09:13", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "DELL280121P00720000", "bid": 400.45, "bid_size": 4.0, "ask": 404.5, "ask_size": 3.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0018, "vega": 0.9467, "theta": -0.0778, "rho": -2.639, "theo": 401.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.899993896484}, {"option": "DELL280121C00730000", "bid": 27.15, "bid_size": 6.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.6871, "open_interest": 20.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0013, "vega": 1.1913, "theta": -0.0893, "rho": 0.7146, "theo": 29.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-10-26T14:03:20", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "DELL280121P00730000", "bid": 409.5, "bid_size": 4.0, "ask": 413.5, "ask_size": 2.0, "iv": 0.6988, "open_interest": 1.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0018, "vega": 0.9273, "theta": -0.0765, "rho": -2.5932, "theo": 410.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.7, "last_trade_time": "2026-09-16T14:43:06", "percent_change": 0.0, "prev_day_close": 409.0}, {"option": "DELL280121C00740000", "bid": 26.45, "bid_size": 75.0, "ask": 30.45, "ask_size": 111.0, "iv": 0.6911, "open_interest": 72.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.0013, "vega": 1.1786, "theta": -0.0884, "rho": 0.7011, "theo": 28.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.27, "last_trade_time": "2026-11-05T10:07:52", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "DELL280121P00740000", "bid": 419.0, "bid_size": 3.0, "ask": 423.0, "ask_size": 3.0, "iv": 0.7017, "open_interest": 2.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0018, "vega": 0.8984, "theta": -0.075, "rho": -2.4631, "theo": 419.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 296.75, "last_trade_time": "2026-10-28T14:00:25", "percent_change": 0.0, "prev_day_close": 418.5}, {"option": "DELL280121C00750000", "bid": 25.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.6895, "open_interest": 107.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0013, "vega": 1.1659, "theta": -0.0874, "rho": 0.6877, "theo": 27.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.03, "last_trade_time": "2026-11-04T14:57:03", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DELL280121P00750000", "bid": 428.3, "bid_size": 4.0, "ask": 432.0, "ask_size": 4.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0018, "vega": 0.8469, "theta": -0.073, "rho": -2.3506, "theo": 429.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.75}, {"option": "DELL280121C00760000", "bid": 24.5, "bid_size": 8.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.6895, "open_interest": 54.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0013, "vega": 1.153, "theta": -0.0864, "rho": 0.6746, "theo": 26.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-10-30T15:15:25", "percent_change": 0.0, "prev_day_close": 27.0250005722046}, {"option": "DELL280121P00760000", "bid": 437.5, "bid_size": 3.0, "ask": 441.5, "ask_size": 4.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0018, "vega": 0.8169, "theta": -0.0718, "rho": -2.3692, "theo": 438.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 437.175003051758}, {"option": "DELL280121C00770000", "bid": 24.0, "bid_size": 83.0, "ask": 28.0, "ask_size": 90.0, "iv": 0.6892, "open_interest": 139.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0013, "vega": 1.1398, "theta": -0.0854, "rho": 0.6624, "theo": 26.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-11-05T10:08:07", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "DELL280121P00770000", "bid": 447.0, "bid_size": 4.0, "ask": 451.0, "ask_size": 4.0, "iv": 0.7025, "open_interest": 11.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0018, "vega": 0.805, "theta": -0.0706, "rho": -2.265, "theo": 447.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.48, "last_trade_time": "2026-09-02T15:27:12", "percent_change": 0.0, "prev_day_close": 446.75}, {"option": "DELL280121C00780000", "bid": 23.35, "bid_size": 79.0, "ask": 27.5, "ask_size": 73.0, "iv": 0.6903, "open_interest": 25.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0013, "vega": 1.1258, "theta": -0.0844, "rho": 0.6492, "theo": 25.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T10:20:22", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "DELL280121P00780000", "bid": 456.5, "bid_size": 3.0, "ask": 460.0, "ask_size": 2.0, "iv": 0.7009, "open_interest": 1.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0018, "vega": 0.7557, "theta": -0.0687, "rho": -2.0604, "theo": 457.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 310.6, "last_trade_time": "2026-09-11T11:09:00", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "DELL280121C00790000", "bid": 23.25, "bid_size": 8.0, "ask": 25.8, "ask_size": 89.0, "iv": 0.6883, "open_interest": 69.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0012, "vega": 1.1123, "theta": -0.0834, "rho": 0.6361, "theo": 24.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.05, "last_trade_time": "2026-11-03T09:57:09", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "DELL280121P00790000", "bid": 465.7, "bid_size": 5.0, "ask": 470.0, "ask_size": 5.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0018, "vega": 0.7036, "theta": -0.0677, "rho": -2.0262, "theo": 466.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.475006103516}, {"option": "DELL280121C00800000", "bid": 21.95, "bid_size": 58.0, "ask": 25.3, "ask_size": 61.0, "iv": 0.686, "open_interest": 81.0, "volume": 1.0, "delta": 0.236, "gamma": 0.0012, "vega": 1.0988, "theta": -0.0824, "rho": 0.6234, "theo": 24.0003, "change": 1.455, "open": 23.78, "high": 23.78, "low": 23.78, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-11-06T14:12:23", "percent_change": 6.51735, "prev_day_close": 24.0}, {"option": "DELL280121P00800000", "bid": 475.15, "bid_size": 6.0, "ask": 479.0, "ask_size": 6.0, "iv": 0.6999, "open_interest": 2.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0018, "vega": 0.6827, "theta": -0.0671, "rho": -2.0424, "theo": 476.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.99, "last_trade_time": "2026-09-28T13:06:29", "percent_change": 0.0, "prev_day_close": 475.0}, {"option": "DELL280121C00810000", "bid": 21.65, "bid_size": 65.0, "ask": 25.5, "ask_size": 81.0, "iv": 0.6914, "open_interest": 78.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0012, "vega": 1.0855, "theta": -0.0814, "rho": 0.6111, "theo": 23.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-10-19T14:50:21", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "DELL280121P00810000", "bid": 484.95, "bid_size": 6.0, "ask": 488.5, "ask_size": 6.0, "iv": 0.7021, "open_interest": 1.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0018, "vega": 0.6722, "theta": -0.0664, "rho": -2.0287, "theo": 485.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.4, "last_trade_time": "2026-09-16T15:49:07", "percent_change": 0.0, "prev_day_close": 484.5}, {"option": "DELL280121C00820000", "bid": 20.5, "bid_size": 8.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.6842, "open_interest": 15.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0012, "vega": 1.0724, "theta": -0.0804, "rho": 0.5993, "theo": 22.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-11-03T09:44:22", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "DELL280121P00820000", "bid": 494.5, "bid_size": 4.0, "ask": 498.2, "ask_size": 3.0, "iv": 0.7037, "open_interest": 1.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0018, "vega": 0.6559, "theta": -0.0655, "rho": -2.0197, "theo": 495.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 428.53, "last_trade_time": "2026-11-03T11:19:55", "percent_change": 0.0, "prev_day_close": 493.75}, {"option": "DELL280121C00830000", "bid": 20.1, "bid_size": 65.0, "ask": 24.0, "ask_size": 71.0, "iv": 0.6884, "open_interest": 7.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0012, "vega": 1.0594, "theta": -0.0795, "rho": 0.5878, "theo": 22.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-10-06T15:15:12", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "DELL280121P00830000", "bid": 504.0, "bid_size": 6.0, "ask": 507.9, "ask_size": 6.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0018, "vega": 0.6407, "theta": -0.0645, "rho": -1.9965, "theo": 504.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 503.425003051758}, {"option": "DELL280121C00840000", "bid": 19.0, "bid_size": 95.0, "ask": 23.5, "ask_size": 79.0, "iv": 0.6863, "open_interest": 17.0, "volume": 3.0, "delta": 0.2164, "gamma": 0.0012, "vega": 1.0467, "theta": -0.0785, "rho": 0.5766, "theo": 21.5402, "change": 2.045, "open": 25.0, "high": 25.0, "low": 22.07, "tick": "down", "last_trade_price": 22.07, "last_trade_time": "2026-11-06T10:36:45", "percent_change": 10.2122, "prev_day_close": 21.6499996185303}, {"option": "DELL280121P00840000", "bid": 513.5, "bid_size": 6.0, "ask": 517.25, "ask_size": 6.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0018, "vega": 0.6218, "theta": -0.0635, "rho": -1.9272, "theo": 514.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 513.024993896484}, {"option": "DELL280121C00850000", "bid": 19.65, "bid_size": 8.0, "ask": 22.05, "ask_size": 34.0, "iv": 0.6878, "open_interest": 15.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0012, "vega": 1.034, "theta": -0.0775, "rho": 0.5657, "theo": 20.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-10-23T15:23:23", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "DELL280121P00850000", "bid": 523.0, "bid_size": 6.0, "ask": 527.0, "ask_size": 6.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0018, "vega": 0.5842, "theta": -0.0617, "rho": -1.7326, "theo": 524.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 522.600006103516}, {"option": "DELL280121C00860000", "bid": 18.0, "bid_size": 13.0, "ask": 21.75, "ask_size": 3.0, "iv": 0.6835, "open_interest": 7.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0012, "vega": 1.0215, "theta": -0.0765, "rho": 0.5559, "theo": 20.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.55, "last_trade_time": "2026-10-22T15:54:11", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "DELL280121P00860000", "bid": 532.9, "bid_size": 2.0, "ask": 536.5, "ask_size": 2.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0018, "vega": 0.5256, "theta": -0.059, "rho": -1.5177, "theo": 533.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 532.0}, {"option": "DELL280121C00870000", "bid": 17.5, "bid_size": 15.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.6834, "open_interest": 67.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0011, "vega": 1.0084, "theta": -0.0756, "rho": 0.5453, "theo": 19.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.52, "last_trade_time": "2026-10-26T10:35:31", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "DELL280121P00870000", "bid": 542.0, "bid_size": 5.0, "ask": 546.5, "ask_size": 2.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0018, "vega": 0.4756, "theta": -0.0584, "rho": -1.5346, "theo": 543.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 542.0}, {"option": "DELL280121C00880000", "bid": 17.5, "bid_size": 69.0, "ask": 21.4, "ask_size": 68.0, "iv": 0.6895, "open_interest": 49.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0011, "vega": 0.9956, "theta": -0.0746, "rho": 0.5346, "theo": 19.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-11-05T11:38:32", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DELL280121P00880000", "bid": 552.0, "bid_size": 5.0, "ask": 556.5, "ask_size": 5.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0018, "vega": 0.4595, "theta": -0.0575, "rho": -1.3977, "theo": 553.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.5}, {"option": "DELL280121C00890000", "bid": 17.6, "bid_size": 5.0, "ask": 19.65, "ask_size": 44.0, "iv": 0.6861, "open_interest": 295.0, "volume": 4.0, "delta": 0.1945, "gamma": 0.0011, "vega": 0.9827, "theta": -0.0736, "rho": 0.5241, "theo": 18.8753, "change": 1.75, "open": 20.1, "high": 20.1, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T11:13:38", "percent_change": 10.1449, "prev_day_close": 18.5500001907349}, {"option": "DELL280121P00890000", "bid": 561.5, "bid_size": 5.0, "ask": 565.5, "ask_size": 3.0, "iv": 0.7028, "open_interest": 34.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0018, "vega": 0.4193, "theta": -0.0554, "rho": -1.16, "theo": 562.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 374.0, "last_trade_time": "2026-10-08T15:41:05", "percent_change": 0.0, "prev_day_close": 561.25}, {"option": "DELL280616C00170000", "bid": 190.0, "bid_size": 2.0, "ask": 194.5, "ask_size": 7.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0006, "vega": 0.7573, "theta": -0.0269, "rho": 1.616, "theo": 191.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.75}, {"option": "DELL280616P00170000", "bid": 23.05, "bid_size": 3.0, "ask": 26.45, "ask_size": 60.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0006, "vega": 0.7666, "theta": -0.0456, "rho": -0.8415, "theo": 24.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "DELL280616C00175000", "bid": 187.0, "bid_size": 2.0, "ask": 191.5, "ask_size": 7.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0006, "vega": 0.7864, "theta": -0.029, "rho": 1.6334, "theo": 188.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "DELL280616P00175000", "bid": 23.5, "bid_size": 88.0, "ask": 27.7, "ask_size": 76.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0006, "vega": 0.7969, "theta": -0.0473, "rho": -0.8851, "theo": 26.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DELL280616C00180000", "bid": 184.45, "bid_size": 2.0, "ask": 188.5, "ask_size": 6.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0007, "vega": 0.8154, "theta": -0.031, "rho": 1.6491, "theo": 185.368, "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": 188.75}, {"option": "DELL280616P00180000", "bid": 25.5, "bid_size": 44.0, "ask": 29.55, "ask_size": 48.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0007, "vega": 0.8273, "theta": -0.049, "rho": -0.9348, "theo": 28.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "DELL280616C00185000", "bid": 181.5, "bid_size": 2.0, "ask": 185.5, "ask_size": 6.0, "iv": 0.736, "open_interest": 8.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0007, "vega": 0.8439, "theta": -0.033, "rho": 1.6637, "theo": 182.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.5, "last_trade_time": "2026-11-04T13:41:56", "percent_change": 0.0, "prev_day_close": 185.900001525879}, {"option": "DELL280616P00185000", "bid": 27.15, "bid_size": 60.0, "ask": 31.5, "ask_size": 48.0, "iv": 0.7185, "open_interest": 28.0, "volume": 1.0, "delta": -0.1261, "gamma": 0.0007, "vega": 0.8558, "theta": -0.0506, "rho": -0.9807, "theo": 29.8304, "change": -1.925, "open": 28.75, "high": 28.75, "low": 28.75, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-06T11:46:50", "percent_change": -6.27547, "prev_day_close": 29.3249998092651}, {"option": "DELL280616C00190000", "bid": 178.5, "bid_size": 2.0, "ask": 183.0, "ask_size": 7.0, "iv": 0.7352, "open_interest": 13.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0007, "vega": 0.8718, "theta": -0.035, "rho": 1.6773, "theo": 179.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.25, "last_trade_time": "2026-10-23T14:05:26", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "DELL280616P00190000", "bid": 29.0, "bid_size": 56.0, "ask": 33.25, "ask_size": 49.0, "iv": 0.7167, "open_interest": 29.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0007, "vega": 0.8837, "theta": -0.0522, "rho": -1.0274, "theo": 31.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-10-29T11:47:49", "percent_change": 0.0, "prev_day_close": 31.2250003814697}, {"option": "DELL280616C00195000", "bid": 176.0, "bid_size": 1.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.7339, "open_interest": 24.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0007, "vega": 0.899, "theta": -0.0369, "rho": 1.6903, "theo": 176.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.85, "last_trade_time": "2026-08-11T09:31:31", "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "DELL280616P00195000", "bid": 31.0, "bid_size": 52.0, "ask": 34.5, "ask_size": 27.0, "iv": 0.7127, "open_interest": 52.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0008, "vega": 0.9117, "theta": -0.0538, "rho": -1.0777, "theo": 33.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-30T13:33:11", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "DELL280616C00200000", "bid": 173.0, "bid_size": 1.0, "ask": 177.5, "ask_size": 9.0, "iv": 0.7322, "open_interest": 26.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0008, "vega": 0.9257, "theta": -0.0388, "rho": 1.7025, "theo": 174.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.25, "last_trade_time": "2026-11-04T10:09:54", "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "DELL280616P00200000", "bid": 33.0, "bid_size": 90.0, "ask": 37.05, "ask_size": 76.0, "iv": 0.7154, "open_interest": 269.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0008, "vega": 0.9382, "theta": -0.0553, "rho": -1.1267, "theo": 35.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-11-05T13:10:20", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "DELL280616C00210000", "bid": 167.5, "bid_size": 2.0, "ask": 172.0, "ask_size": 7.0, "iv": 0.7274, "open_interest": 7.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0008, "vega": 0.978, "theta": -0.0424, "rho": 1.723, "theo": 168.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.6, "last_trade_time": "2026-10-15T09:30:13", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "DELL280616P00210000", "bid": 37.0, "bid_size": 86.0, "ask": 40.75, "ask_size": 47.0, "iv": 0.7116, "open_interest": 46.0, "volume": 2.0, "delta": -0.1576, "gamma": 0.0008, "vega": 0.9919, "theta": -0.0582, "rho": -1.2249, "theo": 39.6795, "change": -2.25, "open": 40.76, "high": 40.76, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-11-06T14:59:41", "percent_change": -5.53505, "prev_day_close": 39.1000003814697}, {"option": "DELL280616C00220000", "bid": 162.5, "bid_size": 5.0, "ask": 167.0, "ask_size": 8.0, "iv": 0.7262, "open_interest": 16.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0008, "vega": 1.0286, "theta": -0.0459, "rho": 1.739, "theo": 163.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.0, "last_trade_time": "2026-10-28T13:38:04", "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "DELL280616P00220000", "bid": 41.0, "bid_size": 53.0, "ask": 45.5, "ask_size": 51.0, "iv": 0.7113, "open_interest": 16.0, "volume": 2.0, "delta": -0.1704, "gamma": 0.0009, "vega": 1.0436, "theta": -0.0611, "rho": -1.3266, "theo": 43.9524, "change": -2.0, "open": 44.9, "high": 44.9, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-06T14:59:41", "percent_change": -4.47427, "prev_day_close": 43.4500007629394}, {"option": "DELL280616C00230000", "bid": 157.5, "bid_size": 5.0, "ask": 162.0, "ask_size": 7.0, "iv": 0.7233, "open_interest": 21.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0009, "vega": 1.0765, "theta": -0.0492, "rho": 1.7528, "theo": 159.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.15, "last_trade_time": "2026-10-30T09:30:41", "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "DELL280616P00230000", "bid": 45.5, "bid_size": 45.0, "ask": 50.0, "ask_size": 53.0, "iv": 0.7107, "open_interest": 19.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0009, "vega": 1.0924, "theta": -0.0638, "rho": -1.4244, "theo": 48.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-10-30T12:40:58", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "DELL280616C00240000", "bid": 153.0, "bid_size": 1.0, "ask": 157.5, "ask_size": 11.0, "iv": 0.7236, "open_interest": 22.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0009, "vega": 1.122, "theta": -0.0524, "rho": 1.764, "theo": 154.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-11-05T10:11:39", "percent_change": 0.0, "prev_day_close": 157.25}, {"option": "DELL280616P00240000", "bid": 50.4, "bid_size": 41.0, "ask": 54.2, "ask_size": 34.0, "iv": 0.7083, "open_interest": 26.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.001, "vega": 1.1384, "theta": -0.0663, "rho": -1.5229, "theo": 53.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-10-29T11:47:49", "percent_change": 0.0, "prev_day_close": 52.2750015258789}, {"option": "DELL280616C00250000", "bid": 148.0, "bid_size": 6.0, "ask": 152.5, "ask_size": 4.0, "iv": 0.7204, "open_interest": 4.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.001, "vega": 1.1656, "theta": -0.0555, "rho": 1.7714, "theo": 149.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.3, "last_trade_time": "2026-08-17T14:26:13", "percent_change": 0.0, "prev_day_close": 152.675003051758}, {"option": "DELL280616P00250000", "bid": 56.05, "bid_size": 13.0, "ask": 59.3, "ask_size": 71.0, "iv": 0.7118, "open_interest": 277.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.001, "vega": 1.1836, "theta": -0.0687, "rho": -1.6283, "theo": 57.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-05T15:50:02", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "DELL280616C00260000", "bid": 144.15, "bid_size": 4.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.7207, "open_interest": 5.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.001, "vega": 1.2072, "theta": -0.0583, "rho": 1.7756, "theo": 145.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 365.75, "last_trade_time": "2026-10-06T09:51:17", "percent_change": 0.0, "prev_day_close": 148.650001525879}, {"option": "DELL280616P00260000", "bid": 60.0, "bid_size": 46.0, "ask": 64.5, "ask_size": 50.0, "iv": 0.7075, "open_interest": 383.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.001, "vega": 1.2249, "theta": -0.071, "rho": -1.7222, "theo": 62.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-10-30T11:30:16", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "DELL280616C00270000", "bid": 139.75, "bid_size": 5.0, "ask": 144.0, "ask_size": 12.0, "iv": 0.7176, "open_interest": 5.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.001, "vega": 1.2461, "theta": -0.061, "rho": 1.7784, "theo": 141.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.12, "last_trade_time": "2026-08-25T10:20:31", "percent_change": 0.0, "prev_day_close": 143.824996948242}, {"option": "DELL280616P00270000", "bid": 65.5, "bid_size": 68.0, "ask": 69.5, "ask_size": 74.0, "iv": 0.7068, "open_interest": 17.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0011, "vega": 1.2641, "theta": -0.0731, "rho": -1.8246, "theo": 68.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-11-05T12:47:50", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "DELL280616C00280000", "bid": 135.65, "bid_size": 7.0, "ask": 139.95, "ask_size": 12.0, "iv": 0.7165, "open_interest": 29.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0011, "vega": 1.2828, "theta": -0.0636, "rho": 1.7798, "theo": 136.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.78, "last_trade_time": "2026-11-05T15:55:09", "percent_change": 0.0, "prev_day_close": 139.824996948242}, {"option": "DELL280616P00280000", "bid": 70.5, "bid_size": 60.0, "ask": 75.0, "ask_size": 76.0, "iv": 0.7051, "open_interest": 16.0, "volume": 1.0, "delta": -0.2494, "gamma": 0.0011, "vega": 1.3002, "theta": -0.075, "rho": -1.9178, "theo": 73.3658, "change": -1.85, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-06T11:04:16", "percent_change": -2.47161, "prev_day_close": 72.75}, {"option": "DELL280616C00290000", "bid": 131.5, "bid_size": 16.0, "ask": 135.95, "ask_size": 24.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0011, "vega": 1.3174, "theta": -0.066, "rho": 1.7785, "theo": 132.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.0, "last_trade_time": "2026-09-25T10:23:45", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "DELL280616P00290000", "bid": 76.0, "bid_size": 61.0, "ask": 80.5, "ask_size": 48.0, "iv": 0.7044, "open_interest": 14.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0012, "vega": 1.335, "theta": -0.0769, "rho": -2.0234, "theo": 78.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.68, "last_trade_time": "2026-11-05T14:15:34", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "DELL280616C00300000", "bid": 127.5, "bid_size": 37.0, "ask": 132.0, "ask_size": 20.0, "iv": 0.712, "open_interest": 43.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0011, "vega": 1.35, "theta": -0.0682, "rho": 1.7745, "theo": 129.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.9, "last_trade_time": "2026-11-05T11:43:16", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "DELL280616P00300000", "bid": 82.0, "bid_size": 80.0, "ask": 86.0, "ask_size": 39.0, "iv": 0.7048, "open_interest": 85.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0012, "vega": 1.3678, "theta": -0.0786, "rho": -2.1156, "theo": 84.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.98, "last_trade_time": "2026-11-05T12:43:37", "percent_change": 0.0, "prev_day_close": 83.7750015258789}, {"option": "DELL280616C00310000", "bid": 124.25, "bid_size": 6.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0012, "vega": 1.3804, "theta": -0.0704, "rho": 1.7689, "theo": 125.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.049999237061}, {"option": "DELL280616P00310000", "bid": 87.5, "bid_size": 9.0, "ask": 92.0, "ask_size": 25.0, "iv": 0.7033, "open_interest": 8.0, "volume": 3.0, "delta": -0.289, "gamma": 0.0012, "vega": 1.3972, "theta": -0.0802, "rho": -2.207, "theo": 90.2238, "change": -4.7, "open": 83.77, "high": 87.25, "low": 83.77, "tick": "up", "last_trade_price": 87.25, "last_trade_time": "2026-11-06T09:33:35", "percent_change": -5.11147, "prev_day_close": 89.5999984741211}, {"option": "DELL280616C00320000", "bid": 121.0, "bid_size": 6.0, "ask": 124.5, "ask_size": 14.0, "iv": 0.7117, "open_interest": 15.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0012, "vega": 1.4087, "theta": -0.0723, "rho": 1.7628, "theo": 121.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.29, "last_trade_time": "2026-11-05T11:28:10", "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "DELL280616P00320000", "bid": 93.5, "bid_size": 11.0, "ask": 97.2, "ask_size": 16.0, "iv": 0.7003, "open_interest": 77.0, "volume": 1.0, "delta": -0.3021, "gamma": 0.0013, "vega": 1.4249, "theta": -0.0817, "rho": -2.3096, "theo": 96.1292, "change": -2.65, "open": 95.3, "high": 95.3, "low": 95.3, "tick": "down", "last_trade_price": 95.3, "last_trade_time": "2026-11-06T11:04:16", "percent_change": -2.70546, "prev_day_close": 95.25}, {"option": "DELL280616C00330000", "bid": 117.05, "bid_size": 8.0, "ask": 121.0, "ask_size": 26.0, "iv": 0.7085, "open_interest": 7.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0012, "vega": 1.4351, "theta": -0.0742, "rho": 1.7561, "theo": 118.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-11-05T13:11:11", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "DELL280616P00330000", "bid": 99.5, "bid_size": 12.0, "ask": 103.4, "ask_size": 31.0, "iv": 0.6998, "open_interest": 173.0, "volume": 1.0, "delta": -0.3152, "gamma": 0.0013, "vega": 1.4497, "theta": -0.083, "rho": -2.3813, "theo": 102.1802, "change": -2.75, "open": 102.0, "high": 102.0, "low": 102.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-11-06T12:49:22", "percent_change": -2.6253, "prev_day_close": 101.0}, {"option": "DELL280616C00340000", "bid": 113.5, "bid_size": 21.0, "ask": 117.5, "ask_size": 12.0, "iv": 0.7062, "open_interest": 12.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0012, "vega": 1.4595, "theta": -0.0759, "rho": 1.7473, "theo": 115.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.51, "last_trade_time": "2026-11-04T11:50:34", "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "DELL280616P00340000", "bid": 106.0, "bid_size": 8.0, "ask": 110.0, "ask_size": 41.0, "iv": 0.7016, "open_interest": 108.0, "volume": 1.0, "delta": -0.3282, "gamma": 0.0013, "vega": 1.4734, "theta": -0.0842, "rho": -2.4811, "theo": 108.3495, "change": -5.55, "open": 105.0, "high": 105.0, "low": 105.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-06T09:33:35", "percent_change": -5.02035, "prev_day_close": 107.525001525879}, {"option": "DELL280616C00350000", "bid": 110.8, "bid_size": 6.0, "ask": 114.5, "ask_size": 9.0, "iv": 0.7078, "open_interest": 5.0, "volume": 22.0, "delta": 0.6758, "gamma": 0.0012, "vega": 1.482, "theta": -0.0775, "rho": 1.7364, "theo": 111.9479, "change": 7.86, "open": 114.97, "high": 114.97, "low": 114.19, "tick": "down", "last_trade_price": 114.61, "last_trade_time": "2026-11-06T11:08:45", "percent_change": 7.363, "prev_day_close": 114.625}, {"option": "DELL280616P00350000", "bid": 112.0, "bid_size": 8.0, "ask": 116.0, "ask_size": 35.0, "iv": 0.6989, "open_interest": 43.0, "volume": 20.0, "delta": -0.341, "gamma": 0.0014, "vega": 1.4942, "theta": -0.0853, "rho": -2.5644, "theo": 114.6345, "change": -4.98, "open": 111.31, "high": 112.21, "low": 110.0, "tick": "no_change", "last_trade_price": 111.97, "last_trade_time": "2026-11-06T11:03:16", "percent_change": -4.25823, "prev_day_close": 113.625}, {"option": "DELL280616C00360000", "bid": 107.0, "bid_size": 32.0, "ask": 111.5, "ask_size": 49.0, "iv": 0.705, "open_interest": 1.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.0012, "vega": 1.5028, "theta": -0.0789, "rho": 1.7245, "theo": 108.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.2, "last_trade_time": "2026-08-12T09:35:20", "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "DELL280616P00360000", "bid": 118.5, "bid_size": 53.0, "ask": 123.0, "ask_size": 40.0, "iv": 0.7003, "open_interest": 135.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0014, "vega": 1.5129, "theta": -0.0863, "rho": -2.6491, "theo": 121.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.54, "last_trade_time": "2026-11-05T11:42:41", "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "DELL280616C00370000", "bid": 104.2, "bid_size": 17.0, "ask": 108.2, "ask_size": 13.0, "iv": 0.7039, "open_interest": 13.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0013, "vega": 1.5218, "theta": -0.0803, "rho": 1.7123, "theo": 105.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-11-02T11:06:27", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "DELL280616P00370000", "bid": 125.0, "bid_size": 24.0, "ask": 129.5, "ask_size": 39.0, "iv": 0.6993, "open_interest": 30.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0014, "vega": 1.5309, "theta": -0.0872, "rho": -2.7434, "theo": 127.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.0, "last_trade_time": "2026-11-04T12:13:48", "percent_change": 0.0, "prev_day_close": 126.599998474121}, {"option": "DELL280616C00380000", "bid": 101.3, "bid_size": 42.0, "ask": 105.5, "ask_size": 13.0, "iv": 0.7037, "open_interest": 13.0, "volume": 1.0, "delta": 0.6415, "gamma": 0.0013, "vega": 1.5392, "theta": -0.0815, "rho": 1.7, "theo": 102.9476, "change": 8.9, "open": 106.7, "high": 106.7, "low": 106.7, "tick": "down", "last_trade_price": 106.7, "last_trade_time": "2026-11-06T15:47:52", "percent_change": 9.10021, "prev_day_close": 105.349998474121}, {"option": "DELL280616P00380000", "bid": 132.0, "bid_size": 20.0, "ask": 135.8, "ask_size": 12.0, "iv": 0.6986, "open_interest": 20.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0014, "vega": 1.544, "theta": -0.088, "rho": -2.7932, "theo": 134.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-11-04T14:07:32", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "DELL280616C00390000", "bid": 99.0, "bid_size": 5.0, "ask": 102.5, "ask_size": 30.0, "iv": 0.704, "open_interest": 12.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0013, "vega": 1.5549, "theta": -0.0827, "rho": 1.6871, "theo": 100.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.2, "last_trade_time": "2026-10-26T10:39:59", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "DELL280616P00390000", "bid": 138.5, "bid_size": 19.0, "ask": 142.95, "ask_size": 33.0, "iv": 0.6983, "open_interest": 27.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0014, "vega": 1.558, "theta": -0.0888, "rho": -2.8837, "theo": 141.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.35, "last_trade_time": "2026-11-05T14:38:49", "percent_change": 0.0, "prev_day_close": 139.724998474121}, {"option": "DELL280616C00400000", "bid": 95.9, "bid_size": 27.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.7027, "open_interest": 294.0, "volume": 25.0, "delta": 0.6195, "gamma": 0.0013, "vega": 1.5691, "theta": -0.0837, "rho": 1.6729, "theo": 97.4341, "change": 7.44, "open": 110.35, "high": 110.35, "low": 99.73, "tick": "down", "last_trade_price": 99.89, "last_trade_time": "2026-11-06T10:35:21", "percent_change": 8.04759, "prev_day_close": 99.7750015258789}, {"option": "DELL280616P00400000", "bid": 145.5, "bid_size": 25.0, "ask": 149.5, "ask_size": 17.0, "iv": 0.6971, "open_interest": 390.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0015, "vega": 1.5704, "theta": -0.0894, "rho": -2.9748, "theo": 147.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-11-05T13:46:32", "percent_change": 0.0, "prev_day_close": 146.574996948242}, {"option": "DELL280616C00410000", "bid": 93.5, "bid_size": 6.0, "ask": 97.0, "ask_size": 42.0, "iv": 0.7016, "open_interest": 25.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0013, "vega": 1.5818, "theta": -0.0846, "rho": 1.6573, "theo": 94.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.8, "last_trade_time": "2026-11-02T11:40:45", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "DELL280616P00410000", "bid": 152.5, "bid_size": 15.0, "ask": 156.35, "ask_size": 8.0, "iv": 0.6962, "open_interest": 56.0, "volume": 0.0, "delta": -0.4161, "gamma": 0.0015, "vega": 1.5774, "theta": -0.0899, "rho": -3.0216, "theo": 154.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.1, "last_trade_time": "2026-11-05T09:30:51", "percent_change": 0.0, "prev_day_close": 153.625}, {"option": "DELL280616C00420000", "bid": 90.5, "bid_size": 20.0, "ask": 94.5, "ask_size": 25.0, "iv": 0.6995, "open_interest": 16.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0013, "vega": 1.593, "theta": -0.0855, "rho": 1.6411, "theo": 92.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.25, "last_trade_time": "2026-11-02T11:40:45", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "DELL280616P00420000", "bid": 159.5, "bid_size": 6.0, "ask": 163.25, "ask_size": 7.0, "iv": 0.6949, "open_interest": 35.0, "volume": 1.0, "delta": -0.4282, "gamma": 0.0015, "vega": 1.5853, "theta": -0.0904, "rho": -3.0973, "theo": 161.9003, "change": -6.23, "open": 158.87, "high": 158.87, "low": 158.87, "tick": "up", "last_trade_price": 158.87, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -3.77347, "prev_day_close": 160.5}, {"option": "DELL280616C00430000", "bid": 88.3, "bid_size": 44.0, "ask": 92.0, "ask_size": 52.0, "iv": 0.6996, "open_interest": 6.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0014, "vega": 1.6029, "theta": -0.0862, "rho": 1.6249, "theo": 89.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-04T15:07:26", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "DELL280616P00430000", "bid": 167.0, "bid_size": 15.0, "ask": 170.5, "ask_size": 8.0, "iv": 0.6956, "open_interest": 90.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0015, "vega": 1.5938, "theta": -0.0907, "rho": -3.1842, "theo": 169.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-11-04T11:31:41", "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "DELL280616C00440000", "bid": 86.0, "bid_size": 44.0, "ask": 90.0, "ask_size": 46.0, "iv": 0.7003, "open_interest": 9.0, "volume": 2.0, "delta": 0.5773, "gamma": 0.0014, "vega": 1.6116, "theta": -0.0869, "rho": 1.6091, "theo": 87.461, "change": 8.4, "open": 91.3, "high": 91.3, "low": 91.3, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-11-06T15:33:38", "percent_change": 10.1327, "prev_day_close": 89.4749984741211}, {"option": "DELL280616P00440000", "bid": 174.0, "bid_size": 14.0, "ask": 178.0, "ask_size": 9.0, "iv": 0.6949, "open_interest": 4.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0016, "vega": 1.596, "theta": -0.091, "rho": -3.2084, "theo": 176.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.37, "last_trade_time": "2026-11-03T10:11:35", "percent_change": 0.0, "prev_day_close": 174.775001525879}, {"option": "DELL280616C00450000", "bid": 83.5, "bid_size": 36.0, "ask": 87.5, "ask_size": 43.0, "iv": 0.6985, "open_interest": 21.0, "volume": 4.0, "delta": 0.5672, "gamma": 0.0014, "vega": 1.6192, "theta": -0.0875, "rho": 1.5932, "theo": 85.167, "change": 3.56, "open": 83.78, "high": 84.01, "low": 83.78, "tick": "down", "last_trade_price": 83.86, "last_trade_time": "2026-11-06T13:25:04", "percent_change": 4.43338, "prev_day_close": 87.25}, {"option": "DELL280616P00450000", "bid": 181.5, "bid_size": 13.0, "ask": 185.5, "ask_size": 10.0, "iv": 0.6954, "open_interest": 24.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0016, "vega": 1.598, "theta": -0.0912, "rho": -3.2663, "theo": 183.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.3, "last_trade_time": "2026-11-05T15:35:49", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "DELL280616C00460000", "bid": 81.85, "bid_size": 6.0, "ask": 85.5, "ask_size": 57.0, "iv": 0.7004, "open_interest": 142.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0014, "vega": 1.6256, "theta": -0.088, "rho": 1.5768, "theo": 82.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-10-27T13:37:20", "percent_change": 0.0, "prev_day_close": 85.0250015258789}, {"option": "DELL280616P00460000", "bid": 189.0, "bid_size": 13.0, "ask": 193.0, "ask_size": 13.0, "iv": 0.6952, "open_interest": 18.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0016, "vega": 1.6036, "theta": -0.0914, "rho": -3.3568, "theo": 191.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-11-05T10:15:20", "percent_change": 0.0, "prev_day_close": 189.599998474121}, {"option": "DELL280616C00470000", "bid": 79.5, "bid_size": 4.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.6982, "open_interest": 5.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0014, "vega": 1.6308, "theta": -0.0885, "rho": 1.5596, "theo": 80.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.45, "last_trade_time": "2026-10-19T09:40:26", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "DELL280616P00470000", "bid": 196.5, "bid_size": 11.0, "ask": 200.5, "ask_size": 8.0, "iv": 0.6947, "open_interest": 25.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0016, "vega": 1.6028, "theta": -0.0914, "rho": -3.3794, "theo": 198.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-11-05T09:37:16", "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "DELL280616C00480000", "bid": 77.3, "bid_size": 31.0, "ask": 81.0, "ask_size": 54.0, "iv": 0.6976, "open_interest": 20.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0014, "vega": 1.6348, "theta": -0.0889, "rho": 1.5416, "theo": 78.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.5, "last_trade_time": "2026-11-05T11:33:54", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "DELL280616P00480000", "bid": 204.0, "bid_size": 13.0, "ask": 208.0, "ask_size": 8.0, "iv": 0.6935, "open_interest": 58.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0016, "vega": 1.596, "theta": -0.0915, "rho": -3.4187, "theo": 206.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.15, "last_trade_time": "2026-11-05T13:00:30", "percent_change": 0.0, "prev_day_close": 204.574996948242}, {"option": "DELL280616C00490000", "bid": 75.0, "bid_size": 5.0, "ask": 79.0, "ask_size": 9.0, "iv": 0.6963, "open_interest": 26.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0014, "vega": 1.6377, "theta": -0.0892, "rho": 1.5234, "theo": 76.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.02, "last_trade_time": "2026-10-14T09:31:11", "percent_change": 0.0, "prev_day_close": 78.4750022888184}, {"option": "DELL280616P00490000", "bid": 212.0, "bid_size": 6.0, "ask": 216.0, "ask_size": 9.0, "iv": 0.6952, "open_interest": 49.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0016, "vega": 1.5952, "theta": -0.0915, "rho": -3.4859, "theo": 213.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.89, "last_trade_time": "2026-11-05T11:54:13", "percent_change": 0.0, "prev_day_close": 212.349998474121}, {"option": "DELL280616C00500000", "bid": 72.55, "bid_size": 40.0, "ask": 77.0, "ask_size": 8.0, "iv": 0.6941, "open_interest": 55.0, "volume": 92.0, "delta": 0.519, "gamma": 0.0014, "vega": 1.6397, "theta": -0.0894, "rho": 1.5053, "theo": 74.7502, "change": 6.82, "open": 77.95, "high": 77.95, "low": 76.46, "tick": "down", "last_trade_price": 76.82, "last_trade_time": "2026-11-06T11:08:45", "percent_change": 9.74286, "prev_day_close": 76.5750007629394}, {"option": "DELL280616P00500000", "bid": 219.5, "bid_size": 17.0, "ask": 223.5, "ask_size": 6.0, "iv": 0.693, "open_interest": 99.0, "volume": 40.0, "delta": -0.5205, "gamma": 0.0016, "vega": 1.5946, "theta": -0.0914, "rho": -3.5623, "theo": 221.6557, "change": -7.08, "open": 217.59, "high": 219.28, "low": 217.59, "tick": "no_change", "last_trade_price": 218.67, "last_trade_time": "2026-11-06T11:03:16", "percent_change": -3.13621, "prev_day_close": 219.925003051758}, {"option": "DELL280616C00520000", "bid": 69.5, "bid_size": 9.0, "ask": 73.5, "ask_size": 36.0, "iv": 0.696, "open_interest": 52.0, "volume": 3.0, "delta": 0.501, "gamma": 0.0014, "vega": 1.6415, "theta": -0.0897, "rho": 1.4704, "theo": 71.0312, "change": 5.0, "open": 75.15, "high": 75.15, "low": 69.88, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-06T12:37:18", "percent_change": 7.46269, "prev_day_close": 72.625}, {"option": "DELL280616P00520000", "bid": 235.5, "bid_size": 8.0, "ask": 239.5, "ask_size": 11.0, "iv": 0.694, "open_interest": 133.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0017, "vega": 1.5757, "theta": -0.091, "rho": -3.5795, "theo": 237.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.4, "last_trade_time": "2026-10-19T14:20:10", "percent_change": 0.0, "prev_day_close": 235.5}, {"option": "DELL280616C00540000", "bid": 66.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 35.0, "iv": 0.6952, "open_interest": 264.0, "volume": 4.0, "delta": 0.4835, "gamma": 0.0014, "vega": 1.6403, "theta": -0.0899, "rho": 1.4356, "theo": 67.5368, "change": 2.73, "open": 66.35, "high": 67.5, "low": 66.04, "tick": "up", "last_trade_price": 66.23, "last_trade_time": "2026-11-06T13:24:06", "percent_change": 4.29921, "prev_day_close": 69.25}, {"option": "DELL280616P00540000", "bid": 251.5, "bid_size": 6.0, "ask": 255.5, "ask_size": 11.0, "iv": 0.6931, "open_interest": 23.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0017, "vega": 1.5699, "theta": -0.0904, "rho": -3.6891, "theo": 253.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.31, "last_trade_time": "2026-10-06T10:16:46", "percent_change": 0.0, "prev_day_close": 251.525001525879}, {"option": "DELL280616C00560000", "bid": 62.2, "bid_size": 6.0, "ask": 66.5, "ask_size": 51.0, "iv": 0.6925, "open_interest": 398.0, "volume": 3.0, "delta": 0.4667, "gamma": 0.0014, "vega": 1.6356, "theta": -0.0898, "rho": 1.3992, "theo": 64.2533, "change": 5.03, "open": 68.3, "high": 68.3, "low": 65.53, "tick": "down", "last_trade_price": 65.53, "last_trade_time": "2026-11-06T10:36:32", "percent_change": 8.31405, "prev_day_close": 65.8000030517578}, {"option": "DELL280616P00560000", "bid": 268.0, "bid_size": 6.0, "ask": 271.5, "ask_size": 5.0, "iv": 0.6922, "open_interest": 16.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0017, "vega": 1.5362, "theta": -0.0898, "rho": -3.6783, "theo": 269.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-10-16T09:51:22", "percent_change": 0.0, "prev_day_close": 267.850006103516}, {"option": "DELL280616C00580000", "bid": 59.0, "bid_size": 6.0, "ask": 62.65, "ask_size": 48.0, "iv": 0.6888, "open_interest": 23.0, "volume": 5.0, "delta": 0.4505, "gamma": 0.0014, "vega": 1.628, "theta": -0.0896, "rho": 1.3624, "theo": 61.1684, "change": 2.7, "open": 62.14, "high": 62.14, "low": 59.7, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-11-06T13:25:04", "percent_change": 4.73684, "prev_day_close": 62.2000007629394}, {"option": "DELL280616P00580000", "bid": 284.5, "bid_size": 6.0, "ask": 288.2, "ask_size": 6.0, "iv": 0.692, "open_interest": 2.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0017, "vega": 1.5199, "theta": -0.0889, "rho": -3.7886, "theo": 286.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.26, "last_trade_time": "2026-10-12T11:16:11", "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "DELL280616C00600000", "bid": 56.2, "bid_size": 5.0, "ask": 60.3, "ask_size": 47.0, "iv": 0.6901, "open_interest": 106.0, "volume": 24.0, "delta": 0.435, "gamma": 0.0014, "vega": 1.6187, "theta": -0.0892, "rho": 1.3273, "theo": 58.2671, "change": 5.06, "open": 60.54, "high": 60.54, "low": 59.56, "tick": "down", "last_trade_price": 59.56, "last_trade_time": "2026-11-06T10:35:21", "percent_change": 9.2844, "prev_day_close": 59.7250003814697}, {"option": "DELL280616P00600000", "bid": 301.0, "bid_size": 6.0, "ask": 305.0, "ask_size": 6.0, "iv": 0.6907, "open_interest": 61.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0017, "vega": 1.4815, "theta": -0.0879, "rho": -3.7343, "theo": 302.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.8, "last_trade_time": "2026-11-04T12:16:47", "percent_change": 0.0, "prev_day_close": 300.850006103516}, {"option": "DELL280616C00620000", "bid": 54.0, "bid_size": 6.0, "ask": 56.9, "ask_size": 37.0, "iv": 0.6891, "open_interest": 99.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0014, "vega": 1.6078, "theta": -0.0887, "rho": 1.2934, "theo": 55.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.82, "last_trade_time": "2026-11-02T15:12:04", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "DELL280616P00620000", "bid": 318.0, "bid_size": 6.0, "ask": 322.0, "ask_size": 5.0, "iv": 0.6905, "open_interest": 17.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0017, "vega": 1.4597, "theta": -0.0868, "rho": -3.8135, "theo": 319.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.7, "last_trade_time": "2026-10-13T13:49:55", "percent_change": 0.0, "prev_day_close": 317.949996948242}, {"option": "DELL280616C00640000", "bid": 51.5, "bid_size": 6.0, "ask": 54.4, "ask_size": 48.0, "iv": 0.689, "open_interest": 54.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0014, "vega": 1.5948, "theta": -0.088, "rho": 1.2593, "theo": 52.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-11-02T10:59:30", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "DELL280616P00640000", "bid": 335.5, "bid_size": 6.0, "ask": 339.5, "ask_size": 6.0, "iv": 0.6922, "open_interest": 36.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0018, "vega": 1.4131, "theta": -0.0858, "rho": -3.7033, "theo": 337.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.65, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 335.300003051758}, {"option": "DELL280616C00650000", "bid": 49.0, "bid_size": 64.0, "ask": 53.5, "ask_size": 61.0, "iv": 0.6858, "open_interest": 43.0, "volume": 22.0, "delta": 0.3986, "gamma": 0.0014, "vega": 1.5875, "theta": -0.0877, "rho": 1.242, "theo": 51.7259, "change": 4.83, "open": 53.13, "high": 53.53, "low": 52.93, "tick": "down", "last_trade_price": 53.13, "last_trade_time": "2026-11-06T11:08:45", "percent_change": 10.0, "prev_day_close": 52.7749996185303}, {"option": "DELL280616P00650000", "bid": 344.0, "bid_size": 6.0, "ask": 348.5, "ask_size": 7.0, "iv": 0.6907, "open_interest": 131.0, "volume": 20.0, "delta": -0.6714, "gamma": 0.0018, "vega": 1.3906, "theta": -0.085, "rho": -3.7169, "theo": 345.7365, "change": -9.19, "open": 341.27, "high": 344.5, "low": 341.27, "tick": "no_change", "last_trade_price": 342.56, "last_trade_time": "2026-11-06T11:03:16", "percent_change": -2.61265, "prev_day_close": 344.0}, {"option": "DELL280616C00660000", "bid": 49.0, "bid_size": 6.0, "ask": 52.4, "ask_size": 63.0, "iv": 0.6896, "open_interest": 58.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0013, "vega": 1.5797, "theta": -0.0873, "rho": 1.2246, "theo": 50.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.27, "last_trade_time": "2026-10-30T10:40:00", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "DELL280616P00660000", "bid": 353.0, "bid_size": 6.0, "ask": 356.7, "ask_size": 6.0, "iv": 0.6914, "open_interest": 61.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0018, "vega": 1.3747, "theta": -0.0843, "rho": -3.7176, "theo": 354.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.65, "last_trade_time": "2026-09-16T11:02:56", "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "DELL280616C00670000", "bid": 47.6, "bid_size": 9.0, "ask": 50.95, "ask_size": 49.0, "iv": 0.6877, "open_interest": 46.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0013, "vega": 1.5715, "theta": -0.0869, "rho": 1.2074, "theo": 49.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.98, "last_trade_time": "2026-11-05T10:08:18", "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "DELL280616P00670000", "bid": 361.5, "bid_size": 4.0, "ask": 365.5, "ask_size": 3.0, "iv": 0.6906, "open_interest": 24.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0018, "vega": 1.3604, "theta": -0.0837, "rho": -3.7798, "theo": 363.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.7, "last_trade_time": "2026-10-13T12:38:32", "percent_change": 0.0, "prev_day_close": 361.5}, {"option": "DELL280616C00680000", "bid": 46.3, "bid_size": 58.0, "ask": 50.0, "ask_size": 64.0, "iv": 0.6874, "open_interest": 52.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0013, "vega": 1.5631, "theta": -0.0865, "rho": 1.1905, "theo": 48.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.42, "last_trade_time": "2026-11-05T09:53:04", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "DELL280616P00680000", "bid": 370.5, "bid_size": 3.0, "ask": 374.5, "ask_size": 3.0, "iv": 0.6918, "open_interest": 35.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0018, "vega": 1.3446, "theta": -0.0831, "rho": -3.6922, "theo": 372.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.0, "last_trade_time": "2026-08-24T12:45:37", "percent_change": 0.0, "prev_day_close": 370.425003051758}, {"option": "DELL280616C00690000", "bid": 45.5, "bid_size": 5.0, "ask": 47.85, "ask_size": 5.0, "iv": 0.6848, "open_interest": 164.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0013, "vega": 1.5545, "theta": -0.086, "rho": 1.1741, "theo": 47.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-11-05T15:53:51", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "DELL280616P00690000", "bid": 379.5, "bid_size": 6.0, "ask": 383.2, "ask_size": 6.0, "iv": 0.6916, "open_interest": 92.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0018, "vega": 1.3107, "theta": -0.0825, "rho": -3.6506, "theo": 380.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.7, "last_trade_time": "2026-09-29T13:36:59", "percent_change": 0.0, "prev_day_close": 379.149993896484}, {"option": "DELL280616C00700000", "bid": 43.3, "bid_size": 8.0, "ask": 47.7, "ask_size": 27.0, "iv": 0.6871, "open_interest": 934.0, "volume": 4.0, "delta": 0.3656, "gamma": 0.0013, "vega": 1.5458, "theta": -0.0856, "rho": 1.1582, "theo": 46.0818, "change": 6.4, "open": 49.3, "high": 49.42, "low": 49.25, "tick": "no_change", "last_trade_price": 49.25, "last_trade_time": "2026-11-06T10:10:00", "percent_change": 14.9358, "prev_day_close": 46.6750011444092}, {"option": "DELL280616P00700000", "bid": 388.5, "bid_size": 6.0, "ask": 392.0, "ask_size": 6.0, "iv": 0.6915, "open_interest": 287.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0018, "vega": 1.2878, "theta": -0.0816, "rho": -3.6552, "theo": 389.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.12, "last_trade_time": "2026-10-30T11:08:52", "percent_change": 0.0, "prev_day_close": 388.100006103516}, {"option": "DELL280616C00710000", "bid": 43.15, "bid_size": 12.0, "ask": 46.25, "ask_size": 41.0, "iv": 0.6851, "open_interest": 48.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0013, "vega": 1.537, "theta": -0.0851, "rho": 1.1426, "theo": 45.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-10-19T13:48:55", "percent_change": 0.0, "prev_day_close": 45.4250011444092}, {"option": "DELL280616P00710000", "bid": 397.45, "bid_size": 6.0, "ask": 401.0, "ask_size": 6.0, "iv": 0.6917, "open_interest": 19.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0018, "vega": 1.2687, "theta": -0.0809, "rho": -3.5794, "theo": 398.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.55, "last_trade_time": "2026-08-25T12:36:31", "percent_change": 0.0, "prev_day_close": 396.875}, {"option": "DELL280616C00720000", "bid": 41.5, "bid_size": 7.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.6852, "open_interest": 39.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0013, "vega": 1.5281, "theta": -0.0846, "rho": 1.1272, "theo": 44.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.14, "last_trade_time": "2026-10-30T09:54:35", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "DELL280616P00720000", "bid": 406.5, "bid_size": 3.0, "ask": 410.0, "ask_size": 2.0, "iv": 0.6919, "open_interest": 15.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0018, "vega": 1.2451, "theta": -0.0806, "rho": -3.6129, "theo": 407.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 284.45, "last_trade_time": "2026-09-11T12:54:11", "percent_change": 0.0, "prev_day_close": 405.875}, {"option": "DELL280616C00730000", "bid": 41.05, "bid_size": 6.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.6867, "open_interest": 8.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0013, "vega": 1.5188, "theta": -0.0841, "rho": 1.1119, "theo": 43.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.6, "last_trade_time": "2026-08-18T12:18:15", "percent_change": 0.0, "prev_day_close": 43.3249988555908}, {"option": "DELL280616P00730000", "bid": 415.5, "bid_size": 4.0, "ask": 419.5, "ask_size": 5.0, "iv": 0.6938, "open_interest": 6.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0018, "vega": 1.2299, "theta": -0.0802, "rho": -3.5236, "theo": 416.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.6, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 414.899993896484}, {"option": "DELL280616C00740000", "bid": 39.9, "bid_size": 7.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.6857, "open_interest": 7.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0013, "vega": 1.5093, "theta": -0.0836, "rho": 1.0966, "theo": 42.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.65, "last_trade_time": "2026-10-20T12:47:10", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "DELL280616P00740000", "bid": 424.5, "bid_size": 4.0, "ask": 428.4, "ask_size": 5.0, "iv": 0.693, "open_interest": 4.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0018, "vega": 1.1912, "theta": -0.0796, "rho": -3.4374, "theo": 425.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.9, "last_trade_time": "2026-08-18T12:17:06", "percent_change": 0.0, "prev_day_close": 424.100006103516}, {"option": "DELL280616C00750000", "bid": 39.0, "bid_size": 5.0, "ask": 42.45, "ask_size": 4.0, "iv": 0.6835, "open_interest": 5.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0013, "vega": 1.4994, "theta": -0.0831, "rho": 1.0812, "theo": 41.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-10-14T09:43:57", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "DELL280616P00750000", "bid": 433.5, "bid_size": 5.0, "ask": 437.5, "ask_size": 5.0, "iv": 0.6925, "open_interest": 177.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0018, "vega": 1.16, "theta": -0.0788, "rho": -3.4377, "theo": 434.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 309.35, "last_trade_time": "2026-09-24T13:32:53", "percent_change": 0.0, "prev_day_close": 433.125}, {"option": "DELL280616C00760000", "bid": 38.1, "bid_size": 7.0, "ask": 42.0, "ask_size": 7.0, "iv": 0.6848, "open_interest": 46.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0013, "vega": 1.4892, "theta": -0.0826, "rho": 1.0658, "theo": 40.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.51, "last_trade_time": "2026-10-20T10:29:43", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "DELL280616P00760000", "bid": 442.95, "bid_size": 4.0, "ask": 446.5, "ask_size": 5.0, "iv": 0.6932, "open_interest": 10.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0018, "vega": 1.1411, "theta": -0.0778, "rho": -3.3742, "theo": 443.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.17, "last_trade_time": "2026-09-02T11:09:02", "percent_change": 0.0, "prev_day_close": 442.324996948242}, {"option": "DELL280616C00770000", "bid": 37.0, "bid_size": 7.0, "ask": 40.6, "ask_size": 4.0, "iv": 0.682, "open_interest": 65.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0013, "vega": 1.4788, "theta": -0.082, "rho": 1.0505, "theo": 39.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-11-02T10:14:38", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "DELL280616P00770000", "bid": 452.0, "bid_size": 3.0, "ask": 456.0, "ask_size": 5.0, "iv": 0.6942, "open_interest": 23.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0018, "vega": 1.1121, "theta": -0.0767, "rho": -3.3756, "theo": 453.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.48, "last_trade_time": "2026-09-02T11:02:32", "percent_change": 0.0, "prev_day_close": 451.5}, {"option": "DELL280616C00780000", "bid": 36.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.6856, "open_interest": 4.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0012, "vega": 1.4682, "theta": -0.0814, "rho": 1.0354, "theo": 38.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.45, "last_trade_time": "2026-10-19T11:27:31", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DELL280616P00780000", "bid": 460.5, "bid_size": 8.0, "ask": 465.0, "ask_size": 1.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0018, "vega": 1.0947, "theta": -0.0761, "rho": -3.3265, "theo": 462.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.949996948242}, {"option": "DELL280616C00790000", "bid": 35.5, "bid_size": 7.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0012, "vega": 1.4575, "theta": -0.0809, "rho": 1.0206, "theo": 37.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "DELL280616P00790000", "bid": 470.0, "bid_size": 8.0, "ask": 474.5, "ask_size": 5.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0018, "vega": 1.063, "theta": -0.0758, "rho": -3.1984, "theo": 471.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "DELL280616C00800000", "bid": 35.05, "bid_size": 4.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.6846, "open_interest": 53.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0012, "vega": 1.4468, "theta": -0.0803, "rho": 1.0061, "theo": 36.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-10-30T09:30:39", "percent_change": 0.0, "prev_day_close": 37.0749988555908}, {"option": "DELL280616P00800000", "bid": 479.5, "bid_size": 3.0, "ask": 483.5, "ask_size": 4.0, "iv": 0.6925, "open_interest": 10.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0019, "vega": 1.0261, "theta": -0.0751, "rho": -3.1669, "theo": 480.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.44, "last_trade_time": "2026-09-25T12:16:19", "percent_change": 0.0, "prev_day_close": 479.5}, {"option": "DELL280616C00810000", "bid": 34.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.6846, "open_interest": 1.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0012, "vega": 1.4362, "theta": -0.0797, "rho": 0.9921, "theo": 36.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.54, "last_trade_time": "2026-10-06T10:22:14", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "DELL280616P00810000", "bid": 488.95, "bid_size": 4.0, "ask": 493.0, "ask_size": 1.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0019, "vega": 1.0052, "theta": -0.0743, "rho": -3.1713, "theo": 490.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.550003051758}, {"option": "DELL280616C00820000", "bid": 33.15, "bid_size": 5.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.6832, "open_interest": 4.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0012, "vega": 1.4256, "theta": -0.0791, "rho": 0.9784, "theo": 35.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.55, "last_trade_time": "2026-10-27T12:08:41", "percent_change": 0.0, "prev_day_close": 35.1750011444092}, {"option": "DELL280616P00820000", "bid": 498.0, "bid_size": 8.0, "ask": 502.35, "ask_size": 5.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0019, "vega": 0.9866, "theta": -0.0735, "rho": -2.9772, "theo": 499.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.25, "last_trade_time": "2026-10-15T09:30:15", "percent_change": 0.0, "prev_day_close": 497.975006103516}, {"option": "DELL280616C00830000", "bid": 32.0, "bid_size": 8.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.6825, "open_interest": 1.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0012, "vega": 1.415, "theta": -0.0786, "rho": 0.965, "theo": 34.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.7, "last_trade_time": "2026-09-18T14:27:23", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "DELL280616P00830000", "bid": 507.5, "bid_size": 8.0, "ask": 511.5, "ask_size": 4.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0019, "vega": 0.9353, "theta": -0.0721, "rho": -2.9226, "theo": 508.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.425003051758}, {"option": "DELL280616C00840000", "bid": 31.6, "bid_size": 7.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.6804, "open_interest": 8.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0012, "vega": 1.4044, "theta": -0.078, "rho": 0.9518, "theo": 33.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.4, "last_trade_time": "2026-10-26T11:04:10", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "DELL280616P00840000", "bid": 517.0, "bid_size": 4.0, "ask": 521.0, "ask_size": 4.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0019, "vega": 0.9114, "theta": -0.0707, "rho": -2.8555, "theo": 518.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 516.875}, {"option": "DELL280616C00850000", "bid": 31.0, "bid_size": 6.0, "ask": 34.75, "ask_size": 5.0, "iv": 0.6826, "open_interest": 47.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0012, "vega": 1.3938, "theta": -0.0774, "rho": 0.9387, "theo": 33.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.97, "last_trade_time": "2026-11-02T11:29:12", "percent_change": 0.0, "prev_day_close": 33.1750011444092}, {"option": "DELL280616P00850000", "bid": 526.5, "bid_size": 4.0, "ask": 530.5, "ask_size": 4.0, "iv": 0.6948, "open_interest": 1.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0019, "vega": 0.8802, "theta": -0.0702, "rho": -2.7471, "theo": 527.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.24, "last_trade_time": "2026-09-24T10:27:05", "percent_change": 0.0, "prev_day_close": 526.25}, {"option": "DELL280616C00860000", "bid": 30.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.681, "open_interest": 15.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0012, "vega": 1.3829, "theta": -0.0768, "rho": 0.9257, "theo": 32.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.11, "last_trade_time": "2026-11-02T11:28:37", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "DELL280616P00860000", "bid": 535.5, "bid_size": 7.0, "ask": 540.0, "ask_size": 4.0, "iv": 0.6927, "open_interest": 1.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0019, "vega": 0.8412, "theta": -0.0698, "rho": -2.6878, "theo": 537.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.0, "last_trade_time": "2026-10-15T09:30:15", "percent_change": 0.0, "prev_day_close": 535.5}, {"option": "DELL280616C00870000", "bid": 29.0, "bid_size": 10.0, "ask": 32.7, "ask_size": 4.0, "iv": 0.6773, "open_interest": 6.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0012, "vega": 1.372, "theta": -0.0762, "rho": 0.9127, "theo": 31.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.21, "last_trade_time": "2026-11-02T11:28:32", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "DELL280616P00870000", "bid": 545.0, "bid_size": 7.0, "ask": 549.5, "ask_size": 4.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0019, "vega": 0.8157, "theta": -0.0691, "rho": -2.6856, "theo": 546.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.6, "last_trade_time": "2026-10-15T09:30:15", "percent_change": 0.0, "prev_day_close": 545.0}, {"option": "DELL280616C00880000", "bid": 29.0, "bid_size": 17.0, "ask": 32.25, "ask_size": 23.0, "iv": 0.6804, "open_interest": 6.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0012, "vega": 1.3609, "theta": -0.0755, "rho": 0.8998, "theo": 31.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.03, "last_trade_time": "2026-11-02T11:28:19", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DELL280616P00880000", "bid": 555.25, "bid_size": 5.0, "ask": 559.0, "ask_size": 5.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0019, "vega": 0.8, "theta": -0.0683, "rho": -2.5938, "theo": 556.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 554.5}, {"option": "DELL280616C00890000", "bid": 28.6, "bid_size": 5.0, "ask": 31.4, "ask_size": 63.0, "iv": 0.6803, "open_interest": 79.0, "volume": 2.0, "delta": 0.2662, "gamma": 0.0012, "vega": 1.3496, "theta": -0.0749, "rho": 0.8869, "theo": 30.563, "change": 2.8, "open": 30.8, "high": 30.8, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T15:50:46", "percent_change": 10.1083, "prev_day_close": 30.4499998092651}, {"option": "DELL280616P00890000", "bid": 565.0, "bid_size": 5.0, "ask": 568.5, "ask_size": 5.0, "iv": 0.699, "open_interest": 15.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0019, "vega": 0.7689, "theta": -0.067, "rho": -2.3199, "theo": 565.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.7, "last_trade_time": "2026-10-08T13:14:18", "percent_change": 0.0, "prev_day_close": 564.0}, {"option": "DELL281215C00060000", "bid": 270.5, "bid_size": 2.0, "ask": 275.5, "ask_size": 2.0, "iv": 0.8179, "open_interest": 33.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.1741, "theta": 0.0, "rho": 0.7192, "theo": 272.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.05, "last_trade_time": "2026-10-01T14:48:08", "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "DELL281215P00060000", "bid": 1.36, "bid_size": 64.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.7469, "open_interest": 325.0, "volume": 48.0, "delta": -0.0154, "gamma": 0.0001, "vega": 0.1844, "theta": -0.0087, "rho": -0.1626, "theo": 3.0048, "change": -0.13, "open": 2.45, "high": 2.62, "low": 2.37, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T12:48:09", "percent_change": -4.86891, "prev_day_close": 2.50499999523163}, {"option": "DELL281215C00065000", "bid": 266.5, "bid_size": 2.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.8137, "open_interest": 45.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0001, "vega": 0.2029, "theta": 0.0, "rho": 0.8244, "theo": 267.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.6, "last_trade_time": "2026-09-17T14:44:23", "percent_change": 0.0, "prev_day_close": 271.5}, {"option": "DELL281215P00065000", "bid": 1.43, "bid_size": 75.0, "ask": 3.85, "ask_size": 11.0, "iv": 0.7106, "open_interest": 45.0, "volume": 6.0, "delta": -0.0181, "gamma": 0.0001, "vega": 0.211, "theta": -0.0099, "rho": -0.1917, "theo": 3.5843, "change": -0.115, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:35:44", "percent_change": -3.57698, "prev_day_close": 3.15499997138977}, {"option": "DELL281215C00070000", "bid": 262.5, "bid_size": 2.0, "ask": 267.5, "ask_size": 2.0, "iv": 0.7965, "open_interest": 13.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0001, "vega": 0.2341, "theta": 0.0, "rho": 0.9266, "theo": 263.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 433.21, "last_trade_time": "2026-08-13T14:43:21", "percent_change": 0.0, "prev_day_close": 267.899993896484}, {"option": "DELL281215P00070000", "bid": 1.5, "bid_size": 81.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.7446, "open_interest": 40.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0001, "vega": 0.2391, "theta": -0.0112, "rho": -0.2222, "theo": 4.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T10:40:50", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DELL281215C00075000", "bid": 259.0, "bid_size": 5.0, "ask": 264.0, "ask_size": 5.0, "iv": 0.8013, "open_interest": 22.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0002, "vega": 0.2641, "theta": 0.0, "rho": 1.021, "theo": 260.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 372.0, "last_trade_time": "2026-08-21T09:35:57", "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "DELL281215P00075000", "bid": 2.56, "bid_size": 76.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.7441, "open_interest": 224.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0002, "vega": 0.269, "theta": -0.0125, "rho": -0.2551, "theo": 4.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T14:15:48", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "DELL281215C00080000", "bid": 255.0, "bid_size": 5.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.7864, "open_interest": 28.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0002, "vega": 0.2962, "theta": 0.0, "rho": 1.1267, "theo": 256.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 419.25, "last_trade_time": "2026-10-28T12:52:14", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "DELL281215P00080000", "bid": 3.25, "bid_size": 79.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.7429, "open_interest": 316.0, "volume": 11.0, "delta": -0.0275, "gamma": 0.0002, "vega": 0.2992, "theta": -0.0138, "rho": -0.2914, "theo": 5.733, "change": -0.225, "open": 5.05, "high": 5.25, "low": 5.05, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T13:28:03", "percent_change": -4.10959, "prev_day_close": 5.375}, {"option": "DELL281215C00085000", "bid": 251.5, "bid_size": 5.0, "ask": 256.5, "ask_size": 5.0, "iv": 0.7859, "open_interest": 19.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0002, "vega": 0.3269, "theta": 0.0, "rho": 1.2178, "theo": 252.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.0, "last_trade_time": "2026-08-24T09:31:08", "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "DELL281215P00085000", "bid": 4.0, "bid_size": 74.0, "ask": 8.95, "ask_size": 52.0, "iv": 0.7403, "open_interest": 26.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0002, "vega": 0.3305, "theta": -0.0152, "rho": -0.3289, "theo": 6.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T13:59:20", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "DELL281215C00090000", "bid": 248.0, "bid_size": 5.0, "ask": 253.0, "ask_size": 4.0, "iv": 0.7832, "open_interest": 31.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0002, "vega": 0.3578, "theta": 0.0, "rho": 1.2814, "theo": 248.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.5, "last_trade_time": "2026-09-11T11:56:12", "percent_change": 0.0, "prev_day_close": 252.75}, {"option": "DELL281215P00090000", "bid": 5.25, "bid_size": 68.0, "ask": 9.9, "ask_size": 55.0, "iv": 0.743, "open_interest": 497.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0002, "vega": 0.363, "theta": -0.0166, "rho": -0.3686, "theo": 7.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T09:30:51", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "DELL281215C00095000", "bid": 244.5, "bid_size": 5.0, "ask": 249.0, "ask_size": 5.0, "iv": 0.773, "open_interest": 24.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0002, "vega": 0.3916, "theta": 0.0, "rho": 1.3433, "theo": 245.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.81, "last_trade_time": "2026-10-30T13:16:09", "percent_change": 0.0, "prev_day_close": 249.25}, {"option": "DELL281215P00095000", "bid": 6.0, "bid_size": 70.0, "ask": 10.9, "ask_size": 56.0, "iv": 0.7374, "open_interest": 50.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0002, "vega": 0.3958, "theta": -0.0181, "rho": -0.4099, "theo": 8.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:52:53", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DELL281215C00100000", "bid": 241.0, "bid_size": 5.0, "ask": 245.5, "ask_size": 5.0, "iv": 0.7682, "open_interest": 90.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0003, "vega": 0.4237, "theta": 0.0, "rho": 1.3896, "theo": 241.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 330.55, "last_trade_time": "2026-10-30T09:30:45", "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "DELL281215P00100000", "bid": 7.05, "bid_size": 65.0, "ask": 11.95, "ask_size": 59.0, "iv": 0.7355, "open_interest": 230.0, "volume": 1.0, "delta": -0.0425, "gamma": 0.0003, "vega": 0.4281, "theta": -0.0195, "rho": -0.4537, "theo": 9.5288, "change": 0.425, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T13:14:46", "percent_change": 4.6832, "prev_day_close": 8.90000009536743}, {"option": "DELL281215C00105000", "bid": 237.5, "bid_size": 5.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.7626, "open_interest": 20.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0003, "vega": 0.4567, "theta": 0.0, "rho": 1.4522, "theo": 238.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.55, "last_trade_time": "2026-09-03T14:15:43", "percent_change": 0.0, "prev_day_close": 242.25}, {"option": "DELL281215P00105000", "bid": 8.0, "bid_size": 68.0, "ask": 11.75, "ask_size": 51.0, "iv": 0.7173, "open_interest": 25.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0003, "vega": 0.4614, "theta": -0.021, "rho": -0.4986, "theo": 10.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T12:46:22", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DELL281215C00110000", "bid": 234.0, "bid_size": 4.0, "ask": 239.0, "ask_size": 5.0, "iv": 0.7661, "open_interest": 30.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0003, "vega": 0.4898, "theta": 0.0, "rho": 1.5405, "theo": 235.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.5, "last_trade_time": "2026-11-05T15:52:03", "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "DELL281215P00110000", "bid": 9.5, "bid_size": 63.0, "ask": 14.0, "ask_size": 52.0, "iv": 0.7308, "open_interest": 162.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0003, "vega": 0.4956, "theta": -0.0224, "rho": -0.5475, "theo": 11.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-29T10:26:03", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "DELL281215C00115000", "bid": 231.0, "bid_size": 1.0, "ask": 235.5, "ask_size": 3.0, "iv": 0.7586, "open_interest": 26.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0003, "vega": 0.523, "theta": -0.0016, "rho": 1.5925, "theo": 231.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 390.75, "last_trade_time": "2026-09-03T09:32:15", "percent_change": 0.0, "prev_day_close": 235.75}, {"option": "DELL281215P00115000", "bid": 12.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 60.0, "iv": 0.7379, "open_interest": 283.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0003, "vega": 0.5294, "theta": -0.0239, "rho": -0.5936, "theo": 13.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-09-11T11:52:40", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "DELL281215C00120000", "bid": 227.5, "bid_size": 2.0, "ask": 232.0, "ask_size": 1.0, "iv": 0.7507, "open_interest": 30.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0003, "vega": 0.556, "theta": -0.0035, "rho": 1.6344, "theo": 228.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 356.06, "last_trade_time": "2026-10-22T09:32:43", "percent_change": 0.0, "prev_day_close": 232.25}, {"option": "DELL281215P00120000", "bid": 13.4, "bid_size": 5.0, "ask": 15.65, "ask_size": 40.0, "iv": 0.7315, "open_interest": 31.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0004, "vega": 0.5618, "theta": -0.0254, "rho": -0.6455, "theo": 14.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T14:33:29", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "DELL281215C00125000", "bid": 224.5, "bid_size": 1.0, "ask": 229.0, "ask_size": 5.0, "iv": 0.751, "open_interest": 46.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0004, "vega": 0.5886, "theta": -0.0053, "rho": 1.6724, "theo": 225.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.64, "last_trade_time": "2026-09-22T12:49:58", "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "DELL281215P00125000", "bid": 13.6, "bid_size": 73.0, "ask": 16.5, "ask_size": 35.0, "iv": 0.7164, "open_interest": 387.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0004, "vega": 0.5957, "theta": -0.0268, "rho": -0.6934, "theo": 15.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.14, "last_trade_time": "2026-11-05T09:55:44", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "DELL281215C00130000", "bid": 221.5, "bid_size": 5.0, "ask": 226.0, "ask_size": 6.0, "iv": 0.7463, "open_interest": 81.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0004, "vega": 0.6211, "theta": -0.0071, "rho": 1.708, "theo": 222.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.5, "last_trade_time": "2026-09-02T09:36:48", "percent_change": 0.0, "prev_day_close": 225.900001525879}, {"option": "DELL281215P00130000", "bid": 15.6, "bid_size": 21.0, "ask": 18.2, "ask_size": 39.0, "iv": 0.7226, "open_interest": 124.0, "volume": 1.0, "delta": -0.0694, "gamma": 0.0004, "vega": 0.6282, "theta": -0.0282, "rho": -0.7478, "theo": 17.1301, "change": -0.98, "open": 16.77, "high": 16.77, "low": 16.77, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-11-06T14:35:00", "percent_change": -5.52113, "prev_day_close": 16.6500005722046}, {"option": "DELL281215C00135000", "bid": 218.0, "bid_size": 5.0, "ask": 222.5, "ask_size": 5.0, "iv": 0.7431, "open_interest": 36.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0004, "vega": 0.6537, "theta": -0.0089, "rho": 1.7403, "theo": 219.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.49, "last_trade_time": "2026-11-05T11:24:50", "percent_change": 0.0, "prev_day_close": 222.75}, {"option": "DELL281215P00135000", "bid": 16.9, "bid_size": 48.0, "ask": 19.7, "ask_size": 43.0, "iv": 0.7203, "open_interest": 156.0, "volume": 1.0, "delta": -0.0743, "gamma": 0.0004, "vega": 0.6634, "theta": -0.0297, "rho": -0.7992, "theo": 18.6051, "change": -1.725, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T09:58:11", "percent_change": -8.97269, "prev_day_close": 18.0749998092651}, {"option": "DELL281215C00140000", "bid": 215.0, "bid_size": 5.0, "ask": 219.5, "ask_size": 5.0, "iv": 0.7393, "open_interest": 60.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0004, "vega": 0.6863, "theta": -0.0107, "rho": 1.7706, "theo": 216.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.05, "last_trade_time": "2026-11-05T15:44:06", "percent_change": 0.0, "prev_day_close": 219.75}, {"option": "DELL281215P00140000", "bid": 17.5, "bid_size": 89.0, "ask": 22.0, "ask_size": 60.0, "iv": 0.7178, "open_interest": 52.0, "volume": 3.0, "delta": -0.0793, "gamma": 0.0004, "vega": 0.696, "theta": -0.0311, "rho": -0.8545, "theo": 20.1522, "change": -1.85, "open": 19.0, "high": 19.0, "low": 18.74, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T09:57:51", "percent_change": -8.8729, "prev_day_close": 19.5}, {"option": "DELL281215C00145000", "bid": 212.0, "bid_size": 5.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.7368, "open_interest": 33.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0004, "vega": 0.7185, "theta": -0.0125, "rho": 1.7992, "theo": 213.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-11-04T10:52:15", "percent_change": 0.0, "prev_day_close": 216.75}, {"option": "DELL281215P00145000", "bid": 20.3, "bid_size": 12.0, "ask": 23.0, "ask_size": 61.0, "iv": 0.7212, "open_interest": 74.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0005, "vega": 0.7289, "theta": -0.0325, "rho": -0.9083, "theo": 21.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T09:58:28", "percent_change": 0.0, "prev_day_close": 21.1749992370605}, {"option": "DELL281215C00150000", "bid": 209.0, "bid_size": 5.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.7371, "open_interest": 49.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0005, "vega": 0.75, "theta": -0.0142, "rho": 1.8266, "theo": 210.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.75, "last_trade_time": "2026-11-05T14:20:54", "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "DELL281215P00150000", "bid": 22.15, "bid_size": 10.0, "ask": 24.7, "ask_size": 42.0, "iv": 0.7218, "open_interest": 580.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0005, "vega": 0.761, "theta": -0.0339, "rho": -0.9653, "theo": 23.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-05T12:30:55", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "DELL281215C00155000", "bid": 206.0, "bid_size": 2.0, "ask": 211.0, "ask_size": 5.0, "iv": 0.7348, "open_interest": 76.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0005, "vega": 0.7811, "theta": -0.0159, "rho": 1.8528, "theo": 207.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.6, "last_trade_time": "2026-09-17T10:03:13", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "DELL281215P00155000", "bid": 23.45, "bid_size": 12.0, "ask": 26.25, "ask_size": 58.0, "iv": 0.7173, "open_interest": 86.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0005, "vega": 0.793, "theta": -0.0352, "rho": -1.0237, "theo": 25.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-05T10:07:36", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "DELL281215C00160000", "bid": 203.5, "bid_size": 1.0, "ask": 208.0, "ask_size": 4.0, "iv": 0.7356, "open_interest": 129.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0005, "vega": 0.812, "theta": -0.0176, "rho": 1.8774, "theo": 204.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.51, "last_trade_time": "2026-11-04T12:16:32", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "DELL281215P00160000", "bid": 25.35, "bid_size": 5.0, "ask": 27.8, "ask_size": 47.0, "iv": 0.7161, "open_interest": 105.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0005, "vega": 0.8254, "theta": -0.0366, "rho": -1.0765, "theo": 26.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-05T10:34:40", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DELL281215C00165000", "bid": 200.5, "bid_size": 2.0, "ask": 205.5, "ask_size": 5.0, "iv": 0.7311, "open_interest": 35.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0005, "vega": 0.8427, "theta": -0.0193, "rho": 1.9002, "theo": 201.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.5, "last_trade_time": "2026-08-24T09:31:08", "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "DELL281215P00165000", "bid": 26.85, "bid_size": 5.0, "ask": 30.05, "ask_size": 35.0, "iv": 0.716, "open_interest": 104.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0006, "vega": 0.8567, "theta": -0.0379, "rho": -1.1361, "theo": 28.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-11-05T10:25:58", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "DELL281215C00170000", "bid": 197.5, "bid_size": 5.0, "ask": 202.5, "ask_size": 6.0, "iv": 0.7263, "open_interest": 98.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0006, "vega": 0.8731, "theta": -0.0209, "rho": 1.9212, "theo": 199.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.65, "last_trade_time": "2026-10-20T11:16:14", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "DELL281215P00170000", "bid": 28.55, "bid_size": 7.0, "ask": 32.5, "ask_size": 36.0, "iv": 0.7176, "open_interest": 186.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0006, "vega": 0.8872, "theta": -0.0392, "rho": -1.1969, "theo": 30.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.55, "last_trade_time": "2026-11-04T14:58:12", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "DELL281215C00175000", "bid": 195.0, "bid_size": 5.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.7268, "open_interest": 66.0, "volume": 1.0, "delta": 0.8873, "gamma": 0.0006, "vega": 0.9029, "theta": -0.0225, "rho": 1.941, "theo": 196.5378, "change": 12.15, "open": 202.15, "high": 202.15, "low": 202.15, "tick": "down", "last_trade_price": 202.15, "last_trade_time": "2026-11-06T11:48:37", "percent_change": 6.39474, "prev_day_close": 199.974998474121}, {"option": "DELL281215P00175000", "bid": 31.0, "bid_size": 6.0, "ask": 33.25, "ask_size": 43.0, "iv": 0.7122, "open_interest": 2038.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0006, "vega": 0.9185, "theta": -0.0405, "rho": -1.2506, "theo": 32.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.33, "last_trade_time": "2026-11-05T11:22:44", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "DELL281215C00180000", "bid": 192.5, "bid_size": 5.0, "ask": 197.5, "ask_size": 5.0, "iv": 0.7279, "open_interest": 96.0, "volume": 3.0, "delta": 0.8821, "gamma": 0.0006, "vega": 0.9321, "theta": -0.0241, "rho": 1.96, "theo": 193.9258, "change": 17.42, "open": 204.92, "high": 204.92, "low": 204.92, "tick": "up", "last_trade_price": 204.92, "last_trade_time": "2026-11-06T09:33:21", "percent_change": 9.29067, "prev_day_close": 197.25}, {"option": "DELL281215P00180000", "bid": 32.3, "bid_size": 8.0, "ask": 36.0, "ask_size": 61.0, "iv": 0.7133, "open_interest": 173.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0006, "vega": 0.9475, "theta": -0.0418, "rho": -1.3119, "theo": 34.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-11-05T09:47:42", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "DELL281215C00185000", "bid": 189.5, "bid_size": 5.0, "ask": 194.5, "ask_size": 6.0, "iv": 0.7211, "open_interest": 78.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0006, "vega": 0.9607, "theta": -0.0256, "rho": 1.9783, "theo": 191.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.75, "last_trade_time": "2026-11-05T10:23:26", "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "DELL281215P00185000", "bid": 34.0, "bid_size": 64.0, "ask": 38.0, "ask_size": 36.0, "iv": 0.711, "open_interest": 244.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0006, "vega": 0.977, "theta": -0.043, "rho": -1.3734, "theo": 36.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-11-05T10:26:57", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "DELL281215C00190000", "bid": 187.0, "bid_size": 2.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.7228, "open_interest": 39.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0006, "vega": 0.9887, "theta": -0.0272, "rho": 1.9955, "theo": 188.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.97, "last_trade_time": "2026-10-23T14:00:12", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "DELL281215P00190000", "bid": 36.35, "bid_size": 10.0, "ask": 39.75, "ask_size": 55.0, "iv": 0.7105, "open_interest": 77.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0006, "vega": 1.0064, "theta": -0.0442, "rho": -1.4305, "theo": 38.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-11-05T09:57:50", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "DELL281215C00195000", "bid": 184.5, "bid_size": 5.0, "ask": 189.5, "ask_size": 6.0, "iv": 0.7191, "open_interest": 25.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0006, "vega": 1.0164, "theta": -0.0287, "rho": 2.0114, "theo": 186.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.55, "last_trade_time": "2026-11-04T11:08:29", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "DELL281215P00195000", "bid": 39.0, "bid_size": 7.0, "ask": 41.8, "ask_size": 34.0, "iv": 0.711, "open_interest": 110.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0007, "vega": 1.036, "theta": -0.0454, "rho": -1.493, "theo": 40.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-30T09:30:42", "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "DELL281215C00200000", "bid": 182.0, "bid_size": 5.0, "ask": 187.0, "ask_size": 6.0, "iv": 0.7175, "open_interest": 145.0, "volume": 12.0, "delta": 0.861, "gamma": 0.0007, "vega": 1.0438, "theta": -0.0301, "rho": 2.0258, "theo": 183.9173, "change": 8.82, "open": 186.57, "high": 186.57, "low": 186.57, "tick": "no_change", "last_trade_price": 186.57, "last_trade_time": "2026-11-06T15:52:39", "percent_change": 4.96203, "prev_day_close": 187.0}, {"option": "DELL281215P00200000", "bid": 40.3, "bid_size": 42.0, "ask": 43.4, "ask_size": 42.0, "iv": 0.7047, "open_interest": 1208.0, "volume": 5.0, "delta": -0.1439, "gamma": 0.0007, "vega": 1.0628, "theta": -0.0466, "rho": -1.5564, "theo": 42.6178, "change": -0.7, "open": 42.43, "high": 43.1, "low": 42.43, "tick": "no_change", "last_trade_price": 43.1, "last_trade_time": "2026-11-06T13:27:34", "percent_change": -1.59818, "prev_day_close": 41.5}, {"option": "DELL281215C00210000", "bid": 177.55, "bid_size": 1.0, "ask": 182.5, "ask_size": 6.0, "iv": 0.7182, "open_interest": 47.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0007, "vega": 1.0971, "theta": -0.033, "rho": 2.051, "theo": 179.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.62, "last_trade_time": "2026-10-14T11:16:28", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "DELL281215P00210000", "bid": 44.8, "bid_size": 12.0, "ask": 48.0, "ask_size": 31.0, "iv": 0.7047, "open_interest": 202.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0007, "vega": 1.1178, "theta": -0.0488, "rho": -1.6697, "theo": 47.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.39, "last_trade_time": "2026-11-05T12:39:50", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "DELL281215C00220000", "bid": 173.0, "bid_size": 5.0, "ask": 177.5, "ask_size": 6.0, "iv": 0.7126, "open_interest": 39.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0007, "vega": 1.1478, "theta": -0.0357, "rho": 2.0736, "theo": 174.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.45, "last_trade_time": "2026-11-04T12:00:36", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "DELL281215P00220000", "bid": 50.1, "bid_size": 6.0, "ask": 53.25, "ask_size": 35.0, "iv": 0.7088, "open_interest": 150.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0008, "vega": 1.1689, "theta": -0.051, "rho": -1.7986, "theo": 51.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-11-05T11:13:20", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "DELL281215C00230000", "bid": 169.0, "bid_size": 2.0, "ask": 173.0, "ask_size": 2.0, "iv": 0.7148, "open_interest": 46.0, "volume": 1.0, "delta": 0.8289, "gamma": 0.0008, "vega": 1.1962, "theta": -0.0383, "rho": 2.0937, "theo": 170.1443, "change": 14.2, "open": 178.2, "high": 178.2, "low": 178.2, "tick": "down", "last_trade_price": 178.2, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 8.65854, "prev_day_close": 172.75}, {"option": "DELL281215P00230000", "bid": 54.55, "bid_size": 2.0, "ask": 58.0, "ask_size": 33.0, "iv": 0.707, "open_interest": 267.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0008, "vega": 1.2195, "theta": -0.053, "rho": -1.9109, "theo": 56.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-19T09:33:49", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "DELL281215C00240000", "bid": 164.5, "bid_size": 5.0, "ask": 169.0, "ask_size": 6.0, "iv": 0.7136, "open_interest": 66.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0008, "vega": 1.2428, "theta": -0.0408, "rho": 2.1099, "theo": 165.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.57, "last_trade_time": "2026-11-02T14:53:08", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "DELL281215P00240000", "bid": 59.75, "bid_size": 6.0, "ask": 62.55, "ask_size": 27.0, "iv": 0.7052, "open_interest": 221.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0008, "vega": 1.2674, "theta": -0.055, "rho": -2.0391, "theo": 61.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-11-05T10:37:25", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "DELL281215C00250000", "bid": 160.5, "bid_size": 5.0, "ask": 164.5, "ask_size": 6.0, "iv": 0.7113, "open_interest": 221.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0008, "vega": 1.2874, "theta": -0.0432, "rho": 2.1222, "theo": 161.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.2, "last_trade_time": "2026-11-05T10:51:18", "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "DELL281215P00250000", "bid": 63.5, "bid_size": 68.0, "ask": 67.85, "ask_size": 57.0, "iv": 0.6999, "open_interest": 276.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0009, "vega": 1.3127, "theta": -0.0568, "rho": -2.1577, "theo": 66.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-11-05T13:27:15", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "DELL281215C00260000", "bid": 156.5, "bid_size": 1.0, "ask": 160.5, "ask_size": 6.0, "iv": 0.71, "open_interest": 72.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0008, "vega": 1.3299, "theta": -0.0454, "rho": 2.1321, "theo": 157.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-11-05T15:51:00", "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "DELL281215P00260000", "bid": 68.5, "bid_size": 43.0, "ask": 72.3, "ask_size": 9.0, "iv": 0.6953, "open_interest": 122.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0009, "vega": 1.3551, "theta": -0.0586, "rho": -2.277, "theo": 71.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-11-03T12:23:53", "percent_change": 0.0, "prev_day_close": 71.125}, {"option": "DELL281215C00270000", "bid": 152.5, "bid_size": 6.0, "ask": 156.5, "ask_size": 6.0, "iv": 0.7078, "open_interest": 154.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0009, "vega": 1.37, "theta": -0.0476, "rho": 2.1408, "theo": 153.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.75, "last_trade_time": "2026-11-02T14:53:08", "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "DELL281215P00270000", "bid": 74.0, "bid_size": 64.0, "ask": 78.5, "ask_size": 52.0, "iv": 0.6979, "open_interest": 58.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.001, "vega": 1.3961, "theta": -0.0603, "rho": -2.3882, "theo": 76.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.67, "last_trade_time": "2026-11-05T14:07:48", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "DELL281215C00280000", "bid": 148.5, "bid_size": 5.0, "ask": 152.85, "ask_size": 5.0, "iv": 0.7062, "open_interest": 51.0, "volume": 1.0, "delta": 0.7756, "gamma": 0.0009, "vega": 1.4081, "theta": -0.0496, "rho": 2.1475, "theo": 150.0731, "change": 4.7, "open": 149.2, "high": 149.2, "low": 149.2, "tick": "down", "last_trade_price": 149.2, "last_trade_time": "2026-11-06T14:25:42", "percent_change": 3.2526, "prev_day_close": 152.5}, {"option": "DELL281215P00280000", "bid": 79.5, "bid_size": 65.0, "ask": 84.0, "ask_size": 50.0, "iv": 0.6969, "open_interest": 380.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.001, "vega": 1.4341, "theta": -0.0619, "rho": -2.5156, "theo": 82.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.75, "last_trade_time": "2026-10-30T15:32:04", "percent_change": 0.0, "prev_day_close": 80.7749977111816}, {"option": "DELL281215C00290000", "bid": 145.0, "bid_size": 6.0, "ask": 149.5, "ask_size": 8.0, "iv": 0.7065, "open_interest": 45.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0009, "vega": 1.4444, "theta": -0.0516, "rho": 2.1512, "theo": 146.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.7, "last_trade_time": "2026-11-03T13:44:08", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "DELL281215P00290000", "bid": 85.5, "bid_size": 38.0, "ask": 89.45, "ask_size": 13.0, "iv": 0.6966, "open_interest": 39.0, "volume": 2.0, "delta": -0.2479, "gamma": 0.001, "vega": 1.471, "theta": -0.0633, "rho": -2.621, "theo": 88.1109, "change": -2.06, "open": 85.84, "high": 87.79, "low": 85.84, "tick": "up", "last_trade_price": 87.79, "last_trade_time": "2026-11-06T12:53:34", "percent_change": -2.29271, "prev_day_close": 86.7750015258789}, {"option": "DELL281215C00300000", "bid": 141.65, "bid_size": 6.0, "ask": 145.5, "ask_size": 7.0, "iv": 0.7044, "open_interest": 134.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.001, "vega": 1.4788, "theta": -0.0534, "rho": 2.1521, "theo": 142.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.37, "last_trade_time": "2026-11-04T11:04:36", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "DELL281215P00300000", "bid": 91.0, "bid_size": 49.0, "ask": 95.15, "ask_size": 29.0, "iv": 0.6946, "open_interest": 1120.0, "volume": 2.0, "delta": -0.2594, "gamma": 0.001, "vega": 1.5052, "theta": -0.0648, "rho": -2.736, "theo": 93.8823, "change": -0.925, "open": 93.7, "high": 94.5, "low": 93.7, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-11-06T13:03:54", "percent_change": -0.969347, "prev_day_close": 92.625}, {"option": "DELL281215C00310000", "bid": 138.2, "bid_size": 6.0, "ask": 142.3, "ask_size": 7.0, "iv": 0.7039, "open_interest": 33.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.001, "vega": 1.5113, "theta": -0.0552, "rho": 2.1514, "theo": 139.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.71, "last_trade_time": "2026-10-27T10:53:00", "percent_change": 0.0, "prev_day_close": 142.175003051758}, {"option": "DELL281215P00310000", "bid": 97.0, "bid_size": 50.0, "ask": 101.0, "ask_size": 41.0, "iv": 0.694, "open_interest": 125.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0011, "vega": 1.5373, "theta": -0.0661, "rho": -2.8487, "theo": 99.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.67, "last_trade_time": "2026-11-05T12:53:12", "percent_change": 0.0, "prev_day_close": 98.2750015258789}, {"option": "DELL281215C00320000", "bid": 135.0, "bid_size": 6.0, "ask": 139.0, "ask_size": 7.0, "iv": 0.7033, "open_interest": 202.0, "volume": 6.0, "delta": 0.734, "gamma": 0.001, "vega": 1.5418, "theta": -0.0568, "rho": 2.1502, "theo": 136.2301, "change": 6.36, "open": 136.2, "high": 137.36, "low": 136.2, "tick": "up", "last_trade_price": 137.36, "last_trade_time": "2026-11-06T12:46:03", "percent_change": 4.85496, "prev_day_close": 138.75}, {"option": "DELL281215P00320000", "bid": 103.0, "bid_size": 10.0, "ask": 107.5, "ask_size": 31.0, "iv": 0.6947, "open_interest": 251.0, "volume": 1.0, "delta": -0.2824, "gamma": 0.0011, "vega": 1.5669, "theta": -0.0673, "rho": -2.9506, "theo": 105.8048, "change": -8.225, "open": 99.9, "high": 99.9, "low": 99.9, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-11-06T09:47:30", "percent_change": -7.60694, "prev_day_close": 104.599998474121}, {"option": "DELL281215C00330000", "bid": 131.5, "bid_size": 6.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.7004, "open_interest": 40.0, "volume": 3.0, "delta": 0.7239, "gamma": 0.001, "vega": 1.5706, "theta": -0.0584, "rho": 2.1481, "theo": 133.0382, "change": 3.95, "open": 147.24, "high": 147.24, "low": 132.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-11-06T12:52:54", "percent_change": 3.08473, "prev_day_close": 135.375}, {"option": "DELL281215P00330000", "bid": 109.5, "bid_size": 12.0, "ask": 113.5, "ask_size": 14.0, "iv": 0.6947, "open_interest": 133.0, "volume": 3.0, "delta": -0.2939, "gamma": 0.0011, "vega": 1.5949, "theta": -0.0684, "rho": -3.0632, "theo": 111.9447, "change": -1.8, "open": 110.2, "high": 112.2, "low": 110.2, "tick": "up", "last_trade_price": 112.2, "last_trade_time": "2026-11-06T15:04:27", "percent_change": -1.57895, "prev_day_close": 110.625}, {"option": "DELL281215C00340000", "bid": 128.5, "bid_size": 6.0, "ask": 132.25, "ask_size": 6.0, "iv": 0.6994, "open_interest": 22.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.001, "vega": 1.5977, "theta": -0.0598, "rho": 2.1444, "theo": 129.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.78, "last_trade_time": "2026-11-05T12:47:06", "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "DELL281215P00340000", "bid": 115.5, "bid_size": 9.0, "ask": 120.0, "ask_size": 35.0, "iv": 0.694, "open_interest": 25.0, "volume": 3.0, "delta": -0.3053, "gamma": 0.0012, "vega": 1.6206, "theta": -0.0695, "rho": -3.1695, "theo": 118.195, "change": -5.25, "open": 116.5, "high": 116.5, "low": 115.3, "tick": "no_change", "last_trade_price": 115.3, "last_trade_time": "2026-11-06T15:05:17", "percent_change": -4.35504, "prev_day_close": 116.849998474121}, {"option": "DELL281215C00350000", "bid": 125.5, "bid_size": 6.0, "ask": 129.5, "ask_size": 8.0, "iv": 0.6994, "open_interest": 138.0, "volume": 5.0, "delta": 0.7039, "gamma": 0.001, "vega": 1.6231, "theta": -0.0612, "rho": 2.1385, "theo": 126.946, "change": 7.925, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-11-06T15:33:58", "percent_change": 6.49191, "prev_day_close": 129.25}, {"option": "DELL281215P00350000", "bid": 122.0, "bid_size": 10.0, "ask": 126.5, "ask_size": 38.0, "iv": 0.694, "open_interest": 807.0, "volume": 1.0, "delta": -0.3166, "gamma": 0.0012, "vega": 1.6441, "theta": -0.0705, "rho": -3.2618, "theo": 124.569, "change": -7.8, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-11-06T09:44:05", "percent_change": -6.15142, "prev_day_close": 123.375}, {"option": "DELL281215C00360000", "bid": 123.0, "bid_size": 6.0, "ask": 126.5, "ask_size": 10.0, "iv": 0.6996, "open_interest": 151.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0011, "vega": 1.6469, "theta": -0.0625, "rho": 2.1308, "theo": 124.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.49, "last_trade_time": "2026-11-05T14:51:21", "percent_change": 0.0, "prev_day_close": 126.275001525879}, {"option": "DELL281215P00360000", "bid": 128.5, "bid_size": 35.0, "ask": 132.3, "ask_size": 8.0, "iv": 0.6914, "open_interest": 195.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0012, "vega": 1.6668, "theta": -0.0715, "rho": -3.3785, "theo": 131.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.43, "last_trade_time": "2026-11-05T11:06:17", "percent_change": 0.0, "prev_day_close": 129.549995422363}, {"option": "DELL281215C00370000", "bid": 119.75, "bid_size": 6.0, "ask": 123.5, "ask_size": 7.0, "iv": 0.6977, "open_interest": 171.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0011, "vega": 1.6692, "theta": -0.0637, "rho": 2.1222, "theo": 121.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-11-05T10:35:27", "percent_change": 0.0, "prev_day_close": 123.525001525879}, {"option": "DELL281215P00370000", "bid": 135.0, "bid_size": 14.0, "ask": 139.5, "ask_size": 15.0, "iv": 0.6924, "open_interest": 72.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0012, "vega": 1.6861, "theta": -0.0723, "rho": -3.4616, "theo": 137.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.75, "last_trade_time": "2026-11-04T14:27:27", "percent_change": 0.0, "prev_day_close": 136.150001525879}, {"option": "DELL281215C00380000", "bid": 117.5, "bid_size": 7.0, "ask": 121.0, "ask_size": 14.0, "iv": 0.6984, "open_interest": 34.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0011, "vega": 1.6899, "theta": -0.0649, "rho": 2.1134, "theo": 118.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-11-05T09:51:22", "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "DELL281215P00380000", "bid": 142.0, "bid_size": 8.0, "ask": 145.5, "ask_size": 6.0, "iv": 0.6907, "open_interest": 51.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0013, "vega": 1.7041, "theta": -0.0731, "rho": -3.548, "theo": 144.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.69, "last_trade_time": "2026-11-04T10:53:20", "percent_change": 0.0, "prev_day_close": 142.824996948242}, {"option": "DELL281215C00390000", "bid": 114.5, "bid_size": 6.0, "ask": 118.05, "ask_size": 2.0, "iv": 0.6957, "open_interest": 181.0, "volume": 1.0, "delta": 0.6653, "gamma": 0.0011, "vega": 1.7093, "theta": -0.066, "rho": 2.1045, "theo": 115.8448, "change": 9.08, "open": 119.83, "high": 119.83, "low": 119.83, "tick": "up", "last_trade_price": 119.83, "last_trade_time": "2026-11-06T11:53:14", "percent_change": 8.19865, "prev_day_close": 118.075000762939}, {"option": "DELL281215P00390000", "bid": 148.5, "bid_size": 35.0, "ask": 153.0, "ask_size": 29.0, "iv": 0.6915, "open_interest": 136.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0013, "vega": 1.7216, "theta": -0.0739, "rho": -3.6492, "theo": 151.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-11-04T15:49:00", "percent_change": 0.0, "prev_day_close": 149.549995422363}, {"option": "DELL281215C00400000", "bid": 112.0, "bid_size": 6.0, "ask": 115.5, "ask_size": 7.0, "iv": 0.6954, "open_interest": 703.0, "volume": 38.0, "delta": 0.656, "gamma": 0.0011, "vega": 1.7273, "theta": -0.067, "rho": 2.0949, "theo": 113.2736, "change": 5.025, "open": 118.87, "high": 119.27, "low": 113.4, "tick": "no_change", "last_trade_price": 113.4, "last_trade_time": "2026-11-06T14:37:44", "percent_change": 4.63668, "prev_day_close": 115.75}, {"option": "DELL281215P00400000", "bid": 155.5, "bid_size": 32.0, "ask": 159.5, "ask_size": 10.0, "iv": 0.6902, "open_interest": 398.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0013, "vega": 1.7372, "theta": -0.0745, "rho": -3.7471, "theo": 157.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-11-05T13:40:53", "percent_change": 0.0, "prev_day_close": 156.299995422363}, {"option": "DELL281215C00410000", "bid": 109.0, "bid_size": 7.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.6933, "open_interest": 26.0, "volume": 1.0, "delta": 0.6468, "gamma": 0.0011, "vega": 1.7441, "theta": -0.0679, "rho": 2.0845, "theo": 110.8023, "change": 5.1, "open": 111.0, "high": 111.0, "low": 111.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-11-06T12:58:21", "percent_change": 4.81586, "prev_day_close": 112.900001525879}, {"option": "DELL281215P00410000", "bid": 162.5, "bid_size": 9.0, "ask": 166.5, "ask_size": 10.0, "iv": 0.6899, "open_interest": 138.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0013, "vega": 1.7477, "theta": -0.0752, "rho": -3.8058, "theo": 164.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.2, "last_trade_time": "2026-11-03T11:22:15", "percent_change": 0.0, "prev_day_close": 163.324996948242}, {"option": "DELL281215C00420000", "bid": 106.8, "bid_size": 6.0, "ask": 110.5, "ask_size": 8.0, "iv": 0.6931, "open_interest": 53.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0012, "vega": 1.7594, "theta": -0.0688, "rho": 2.0724, "theo": 108.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.85, "last_trade_time": "2026-11-02T09:31:05", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "DELL281215P00420000", "bid": 169.5, "bid_size": 9.0, "ask": 174.0, "ask_size": 16.0, "iv": 0.6905, "open_interest": 77.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0014, "vega": 1.7605, "theta": -0.0757, "rho": -3.9009, "theo": 171.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-11-05T10:43:46", "percent_change": 0.0, "prev_day_close": 170.474998474121}, {"option": "DELL281215C00430000", "bid": 104.6, "bid_size": 6.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.6926, "open_interest": 92.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0012, "vega": 1.7734, "theta": -0.0696, "rho": 2.0591, "theo": 106.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.1, "last_trade_time": "2026-10-30T09:30:39", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "DELL281215P00430000", "bid": 177.0, "bid_size": 6.0, "ask": 181.0, "ask_size": 11.0, "iv": 0.6906, "open_interest": 82.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0014, "vega": 1.7711, "theta": -0.0763, "rho": -3.9875, "theo": 179.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.89, "last_trade_time": "2026-11-05T12:23:20", "percent_change": 0.0, "prev_day_close": 177.625}, {"option": "DELL281215C00440000", "bid": 102.2, "bid_size": 6.0, "ask": 106.0, "ask_size": 9.0, "iv": 0.6925, "open_interest": 122.0, "volume": 8.0, "delta": 0.6199, "gamma": 0.0012, "vega": 1.7862, "theta": -0.0703, "rho": 2.0453, "theo": 103.7444, "change": 10.25, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-06T10:24:03", "percent_change": 10.3797, "prev_day_close": 105.650001525879}, {"option": "DELL281215P00440000", "bid": 184.0, "bid_size": 6.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.6889, "open_interest": 146.0, "volume": 26.0, "delta": -0.4152, "gamma": 0.0014, "vega": 1.778, "theta": -0.0767, "rho": -4.0417, "theo": 186.2982, "change": -4.85, "open": 184.46, "high": 185.01, "low": 183.7, "tick": "down", "last_trade_price": 184.85, "last_trade_time": "2026-11-06T15:49:27", "percent_change": -2.55667, "prev_day_close": 184.849998474121}, {"option": "DELL281215C00450000", "bid": 100.0, "bid_size": 6.0, "ask": 103.5, "ask_size": 26.0, "iv": 0.6913, "open_interest": 1077.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0012, "vega": 1.798, "theta": -0.071, "rho": 2.0316, "theo": 101.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.45, "last_trade_time": "2026-11-05T11:32:18", "percent_change": 0.0, "prev_day_close": 103.224998474121}, {"option": "DELL281215P00450000", "bid": 191.5, "bid_size": 3.0, "ask": 195.4, "ask_size": 11.0, "iv": 0.6893, "open_interest": 1083.0, "volume": 1.0, "delta": -0.4256, "gamma": 0.0014, "vega": 1.7846, "theta": -0.0772, "rho": -4.1101, "theo": 193.5848, "change": -8.925, "open": 188.0, "high": 188.0, "low": 188.0, "tick": "down", "last_trade_price": 188.0, "last_trade_time": "2026-11-06T10:04:03", "percent_change": -4.53218, "prev_day_close": 192.0}, {"option": "DELL281215C00460000", "bid": 98.1, "bid_size": 6.0, "ask": 101.5, "ask_size": 9.0, "iv": 0.6919, "open_interest": 137.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0012, "vega": 1.8088, "theta": -0.0716, "rho": 2.018, "theo": 99.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-11-05T11:17:44", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "DELL281215P00460000", "bid": 199.0, "bid_size": 6.0, "ask": 203.0, "ask_size": 8.0, "iv": 0.6898, "open_interest": 89.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0014, "vega": 1.7918, "theta": -0.0775, "rho": -4.202, "theo": 200.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.3, "last_trade_time": "2026-11-02T14:39:17", "percent_change": 0.0, "prev_day_close": 199.349998474121}, {"option": "DELL281215C00470000", "bid": 95.6, "bid_size": 6.0, "ask": 99.5, "ask_size": 30.0, "iv": 0.6906, "open_interest": 94.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0012, "vega": 1.8186, "theta": -0.0722, "rho": 2.0045, "theo": 97.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.09, "last_trade_time": "2026-11-05T12:12:50", "percent_change": 0.0, "prev_day_close": 99.1000022888184}, {"option": "DELL281215P00470000", "bid": 206.5, "bid_size": 3.0, "ask": 210.3, "ask_size": 3.0, "iv": 0.6891, "open_interest": 83.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0014, "vega": 1.7955, "theta": -0.0778, "rho": -4.2619, "theo": 208.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.5, "last_trade_time": "2026-10-15T11:33:25", "percent_change": 0.0, "prev_day_close": 206.75}, {"option": "DELL281215C00480000", "bid": 93.5, "bid_size": 6.0, "ask": 97.5, "ask_size": 11.0, "iv": 0.6901, "open_interest": 17.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0012, "vega": 1.8275, "theta": -0.0727, "rho": 1.9907, "theo": 95.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.75, "last_trade_time": "2026-11-05T10:19:54", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "DELL281215P00480000", "bid": 214.0, "bid_size": 5.0, "ask": 218.0, "ask_size": 5.0, "iv": 0.689, "open_interest": 9.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0015, "vega": 1.7984, "theta": -0.0782, "rho": -4.3032, "theo": 215.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-10-30T12:01:24", "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "DELL281215C00490000", "bid": 91.5, "bid_size": 6.0, "ask": 95.5, "ask_size": 50.0, "iv": 0.6895, "open_interest": 35.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0012, "vega": 1.8354, "theta": -0.0732, "rho": 1.9761, "theo": 93.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-11-05T13:39:30", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "DELL281215P00490000", "bid": 221.5, "bid_size": 6.0, "ask": 225.5, "ask_size": 6.0, "iv": 0.688, "open_interest": 11.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0015, "vega": 1.7953, "theta": -0.0784, "rho": -4.3642, "theo": 223.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.55, "last_trade_time": "2026-11-04T11:07:27", "percent_change": 0.0, "prev_day_close": 221.849998474121}, {"option": "DELL281215C00500000", "bid": 89.9, "bid_size": 9.0, "ask": 93.5, "ask_size": 41.0, "iv": 0.6898, "open_interest": 1184.0, "volume": 88.0, "delta": 0.5696, "gamma": 0.0012, "vega": 1.8422, "theta": -0.0737, "rho": 1.9607, "theo": 91.3419, "change": 7.5, "open": 102.0, "high": 103.0, "low": 94.7, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-11-06T15:47:52", "percent_change": 8.60092, "prev_day_close": 92.8999977111816}, {"option": "DELL281215P00500000", "bid": 229.0, "bid_size": 8.0, "ask": 233.5, "ask_size": 10.0, "iv": 0.6881, "open_interest": 516.0, "volume": 0.0, "delta": -0.477, "gamma": 0.0015, "vega": 1.7987, "theta": -0.0786, "rho": -4.4276, "theo": 231.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-10-30T10:39:15", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "DELL281215C00510000", "bid": 87.5, "bid_size": 31.0, "ask": 91.5, "ask_size": 34.0, "iv": 0.6876, "open_interest": 13.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0012, "vega": 1.848, "theta": -0.0741, "rho": 1.9445, "theo": 89.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.9, "last_trade_time": "2026-10-20T10:56:43", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "DELL281215P00510000", "bid": 237.0, "bid_size": 6.0, "ask": 241.0, "ask_size": 6.0, "iv": 0.6879, "open_interest": 14.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0015, "vega": 1.7964, "theta": -0.0788, "rho": -4.4821, "theo": 238.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.6, "last_trade_time": "2026-10-22T12:13:10", "percent_change": 0.0, "prev_day_close": 237.349998474121}, {"option": "DELL281215C00520000", "bid": 85.5, "bid_size": 2.0, "ask": 89.95, "ask_size": 6.0, "iv": 0.6875, "open_interest": 148.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0012, "vega": 1.853, "theta": -0.0744, "rho": 1.9281, "theo": 87.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.32, "last_trade_time": "2026-11-04T09:49:37", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "DELL281215P00520000", "bid": 245.0, "bid_size": 3.0, "ask": 249.0, "ask_size": 3.0, "iv": 0.6886, "open_interest": 43.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0015, "vega": 1.7963, "theta": -0.0789, "rho": -4.5186, "theo": 246.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.25, "last_trade_time": "2026-10-15T09:48:18", "percent_change": 0.0, "prev_day_close": 245.199996948242}, {"option": "DELL281215C00530000", "bid": 84.0, "bid_size": 4.0, "ask": 88.0, "ask_size": 7.0, "iv": 0.6873, "open_interest": 40.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0012, "vega": 1.8573, "theta": -0.0747, "rho": 1.9117, "theo": 85.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.5, "last_trade_time": "2026-10-22T14:29:21", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "DELL281215P00530000", "bid": 252.5, "bid_size": 8.0, "ask": 257.0, "ask_size": 4.0, "iv": 0.6876, "open_interest": 18.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0015, "vega": 1.7878, "theta": -0.079, "rho": -4.5591, "theo": 254.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.05, "last_trade_time": "2026-11-03T13:20:59", "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "DELL281215C00540000", "bid": 82.0, "bid_size": 4.0, "ask": 86.4, "ask_size": 6.0, "iv": 0.6866, "open_interest": 97.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0012, "vega": 1.8608, "theta": -0.075, "rho": 1.8955, "theo": 84.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.92, "last_trade_time": "2026-11-04T11:53:33", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "DELL281215P00540000", "bid": 260.5, "bid_size": 2.0, "ask": 264.5, "ask_size": 2.0, "iv": 0.6862, "open_interest": 10.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0016, "vega": 1.789, "theta": -0.079, "rho": -4.6296, "theo": 262.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.32, "last_trade_time": "2026-10-06T10:01:03", "percent_change": 0.0, "prev_day_close": 261.024993896484}, {"option": "DELL281215C00550000", "bid": 80.5, "bid_size": 3.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.6861, "open_interest": 60.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0012, "vega": 1.8639, "theta": -0.0752, "rho": 1.8798, "theo": 82.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-11-02T10:12:14", "percent_change": 0.0, "prev_day_close": 83.8249969482422}, {"option": "DELL281215P00550000", "bid": 268.5, "bid_size": 3.0, "ask": 272.95, "ask_size": 3.0, "iv": 0.6874, "open_interest": 48.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0016, "vega": 1.7806, "theta": -0.079, "rho": -4.6171, "theo": 270.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.0, "last_trade_time": "2026-11-04T14:53:06", "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "DELL281215C00560000", "bid": 79.0, "bid_size": 4.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.6864, "open_interest": 104.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0012, "vega": 1.8663, "theta": -0.0755, "rho": 1.8642, "theo": 80.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.57, "last_trade_time": "2026-11-04T13:28:51", "percent_change": 0.0, "prev_day_close": 81.9750022888184}, {"option": "DELL281215P00560000", "bid": 277.0, "bid_size": 3.0, "ask": 281.0, "ask_size": 3.0, "iv": 0.6883, "open_interest": 16.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0016, "vega": 1.7726, "theta": -0.0791, "rho": -4.6788, "theo": 278.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.4, "last_trade_time": "2026-10-22T12:13:11", "percent_change": 0.0, "prev_day_close": 276.925003051758}, {"option": "DELL281215C00570000", "bid": 77.0, "bid_size": 4.0, "ask": 81.4, "ask_size": 5.0, "iv": 0.685, "open_interest": 146.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0012, "vega": 1.8681, "theta": -0.0756, "rho": 1.8485, "theo": 79.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-11-04T15:29:07", "percent_change": 0.0, "prev_day_close": 80.5750007629394}, {"option": "DELL281215P00570000", "bid": 285.0, "bid_size": 3.0, "ask": 289.0, "ask_size": 3.0, "iv": 0.6874, "open_interest": 7.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0016, "vega": 1.7653, "theta": -0.0791, "rho": -4.6608, "theo": 286.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.05, "last_trade_time": "2026-10-15T09:48:18", "percent_change": 0.0, "prev_day_close": 284.975006103516}, {"option": "DELL281215C00580000", "bid": 75.7, "bid_size": 6.0, "ask": 80.0, "ask_size": 51.0, "iv": 0.6875, "open_interest": 48.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0012, "vega": 1.8692, "theta": -0.0758, "rho": 1.8326, "theo": 77.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.65, "last_trade_time": "2026-11-05T09:59:19", "percent_change": 0.0, "prev_day_close": 78.9750022888184}, {"option": "DELL281215P00580000", "bid": 293.0, "bid_size": 2.0, "ask": 297.0, "ask_size": 2.0, "iv": 0.6863, "open_interest": 21.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0016, "vega": 1.7519, "theta": -0.079, "rho": -4.7199, "theo": 294.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.1, "last_trade_time": "2026-08-11T10:49:44", "percent_change": 0.0, "prev_day_close": 293.699996948242}, {"option": "DELL281215C00590000", "bid": 74.65, "bid_size": 6.0, "ask": 78.3, "ask_size": 22.0, "iv": 0.686, "open_interest": 239.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0012, "vega": 1.8696, "theta": -0.0759, "rho": 1.8162, "theo": 76.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.05, "last_trade_time": "2026-11-05T11:09:21", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "DELL281215P00590000", "bid": 301.5, "bid_size": 6.0, "ask": 305.5, "ask_size": 6.0, "iv": 0.6875, "open_interest": 60.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0016, "vega": 1.7458, "theta": -0.0789, "rho": -4.7695, "theo": 303.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.45, "last_trade_time": "2026-10-29T13:13:08", "percent_change": 0.0, "prev_day_close": 301.574996948242}, {"option": "DELL281215C00600000", "bid": 72.3, "bid_size": 7.0, "ask": 76.8, "ask_size": 22.0, "iv": 0.6861, "open_interest": 706.0, "volume": 28.0, "delta": 0.4955, "gamma": 0.0012, "vega": 1.8693, "theta": -0.076, "rho": 1.7994, "theo": 74.742, "change": 7.58, "open": 78.75, "high": 80.5, "low": 78.37, "tick": "up", "last_trade_price": 78.63, "last_trade_time": "2026-11-06T10:27:57", "percent_change": 10.6685, "prev_day_close": 75.875}, {"option": "DELL281215P00600000", "bid": 309.5, "bid_size": 7.0, "ask": 313.5, "ask_size": 6.0, "iv": 0.6857, "open_interest": 70.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0016, "vega": 1.7294, "theta": -0.0788, "rho": -4.7383, "theo": 311.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.5, "last_trade_time": "2026-10-14T12:08:40", "percent_change": 0.0, "prev_day_close": 309.850006103516}, {"option": "DELL281215C00610000", "bid": 71.75, "bid_size": 6.0, "ask": 75.35, "ask_size": 23.0, "iv": 0.6853, "open_interest": 59.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0012, "vega": 1.8684, "theta": -0.076, "rho": 1.7823, "theo": 73.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.28, "last_trade_time": "2026-10-15T10:40:45", "percent_change": 0.0, "prev_day_close": 74.4249992370606}, {"option": "DELL281215P00610000", "bid": 318.0, "bid_size": 6.0, "ask": 322.0, "ask_size": 6.0, "iv": 0.6865, "open_interest": 28.0, "volume": 1.0, "delta": -0.582, "gamma": 0.0016, "vega": 1.7245, "theta": -0.0786, "rho": -4.8034, "theo": 319.5976, "change": -6.75, "open": 318.75, "high": 318.75, "low": 318.75, "tick": "up", "last_trade_price": 318.75, "last_trade_time": "2026-11-06T14:49:17", "percent_change": -2.07373, "prev_day_close": 318.25}, {"option": "DELL281215C00620000", "bid": 70.45, "bid_size": 6.0, "ask": 73.95, "ask_size": 28.0, "iv": 0.6854, "open_interest": 57.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0012, "vega": 1.8669, "theta": -0.0761, "rho": 1.7651, "theo": 71.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.17, "last_trade_time": "2026-10-28T15:35:33", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "DELL281215P00620000", "bid": 326.5, "bid_size": 6.0, "ask": 330.5, "ask_size": 6.0, "iv": 0.6871, "open_interest": 33.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0016, "vega": 1.7074, "theta": -0.0785, "rho": -4.7695, "theo": 327.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.2, "last_trade_time": "2026-10-22T12:13:11", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "DELL281215C00630000", "bid": 69.05, "bid_size": 5.0, "ask": 72.5, "ask_size": 47.0, "iv": 0.6848, "open_interest": 47.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0012, "vega": 1.865, "theta": -0.0761, "rho": 1.7481, "theo": 70.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.85, "last_trade_time": "2026-11-02T13:17:45", "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "DELL281215P00630000", "bid": 334.8, "bid_size": 7.0, "ask": 339.0, "ask_size": 6.0, "iv": 0.6868, "open_interest": 42.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0017, "vega": 1.6934, "theta": -0.0783, "rho": -4.8269, "theo": 336.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.7, "last_trade_time": "2026-10-15T14:15:06", "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "DELL281215C00640000", "bid": 67.75, "bid_size": 6.0, "ask": 71.0, "ask_size": 23.0, "iv": 0.6841, "open_interest": 64.0, "volume": 120.0, "delta": 0.4691, "gamma": 0.0012, "vega": 1.8627, "theta": -0.0761, "rho": 1.7314, "theo": 69.2371, "change": 3.55, "open": 72.57, "high": 72.57, "low": 68.05, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-11-06T13:59:17", "percent_change": 5.44061, "prev_day_close": 70.2000007629394}, {"option": "DELL281215P00640000", "bid": 343.5, "bid_size": 6.0, "ask": 347.5, "ask_size": 6.0, "iv": 0.6873, "open_interest": 209.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0017, "vega": 1.6862, "theta": -0.0781, "rho": -4.8484, "theo": 344.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.3, "last_trade_time": "2026-10-13T12:30:52", "percent_change": 0.0, "prev_day_close": 343.524993896484}, {"option": "DELL281215C00650000", "bid": 66.45, "bid_size": 6.0, "ask": 69.85, "ask_size": 21.0, "iv": 0.6842, "open_interest": 1131.0, "volume": 1.0, "delta": 0.4628, "gamma": 0.0012, "vega": 1.8601, "theta": -0.076, "rho": 1.7151, "theo": 67.947, "change": 11.08, "open": 75.53, "high": 75.53, "low": 75.53, "tick": "down", "last_trade_price": 75.53, "last_trade_time": "2026-11-06T09:43:13", "percent_change": 17.1916, "prev_day_close": 68.875}, {"option": "DELL281215P00650000", "bid": 352.0, "bid_size": 6.0, "ask": 356.0, "ask_size": 6.0, "iv": 0.6871, "open_interest": 2049.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0017, "vega": 1.6645, "theta": -0.0778, "rho": -4.7348, "theo": 353.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.7, "last_trade_time": "2026-11-02T10:42:24", "percent_change": 0.0, "prev_day_close": 352.050003051758}, {"option": "DELL281215C00660000", "bid": 65.1, "bid_size": 6.0, "ask": 68.5, "ask_size": 18.0, "iv": 0.6835, "open_interest": 171.0, "volume": 80.0, "delta": 0.4566, "gamma": 0.0012, "vega": 1.8572, "theta": -0.076, "rho": 1.6991, "theo": 66.6887, "change": 7.075, "open": 74.12, "high": 74.15, "low": 70.05, "tick": "down", "last_trade_price": 70.05, "last_trade_time": "2026-11-06T10:11:23", "percent_change": 11.2346, "prev_day_close": 67.5}, {"option": "DELL281215P00660000", "bid": 360.5, "bid_size": 6.0, "ask": 364.5, "ask_size": 6.0, "iv": 0.6865, "open_interest": 33.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0017, "vega": 1.6407, "theta": -0.0775, "rho": -4.7647, "theo": 361.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.4, "last_trade_time": "2026-10-29T13:13:08", "percent_change": 0.0, "prev_day_close": 360.75}, {"option": "DELL281215C00670000", "bid": 63.05, "bid_size": 5.0, "ask": 67.5, "ask_size": 44.0, "iv": 0.6839, "open_interest": 104.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0012, "vega": 1.854, "theta": -0.0759, "rho": 1.6834, "theo": 65.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.17, "last_trade_time": "2026-10-30T11:43:51", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "DELL281215P00670000", "bid": 369.0, "bid_size": 7.0, "ask": 373.0, "ask_size": 6.0, "iv": 0.6857, "open_interest": 49.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0017, "vega": 1.6302, "theta": -0.0774, "rho": -4.7621, "theo": 370.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.68, "last_trade_time": "2026-10-06T14:41:02", "percent_change": 0.0, "prev_day_close": 369.149993896484}, {"option": "DELL281215C00680000", "bid": 62.0, "bid_size": 4.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.681, "open_interest": 115.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0012, "vega": 1.8504, "theta": -0.0758, "rho": 1.6677, "theo": 64.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.25, "last_trade_time": "2026-10-30T09:35:49", "percent_change": 0.0, "prev_day_close": 65.0249977111816}, {"option": "DELL281215P00680000", "bid": 378.0, "bid_size": 4.0, "ask": 382.0, "ask_size": 7.0, "iv": 0.6861, "open_interest": 24.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0017, "vega": 1.606, "theta": -0.0772, "rho": -4.7313, "theo": 379.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 297.15, "last_trade_time": "2026-10-22T12:13:11", "percent_change": 0.0, "prev_day_close": 378.0}, {"option": "DELL281215C00690000", "bid": 61.15, "bid_size": 8.0, "ask": 65.0, "ask_size": 63.0, "iv": 0.6818, "open_interest": 269.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0012, "vega": 1.8464, "theta": -0.0757, "rho": 1.6519, "theo": 63.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.19, "last_trade_time": "2026-10-23T10:37:17", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "DELL281215P00690000", "bid": 386.5, "bid_size": 6.0, "ask": 390.5, "ask_size": 6.0, "iv": 0.6863, "open_interest": 32.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0017, "vega": 1.5905, "theta": -0.077, "rho": -4.7803, "theo": 387.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.55, "last_trade_time": "2026-10-21T11:21:52", "percent_change": 0.0, "prev_day_close": 386.75}, {"option": "DELL281215C00700000", "bid": 60.05, "bid_size": 6.0, "ask": 64.0, "ask_size": 48.0, "iv": 0.6822, "open_interest": 2003.0, "volume": 8.0, "delta": 0.4326, "gamma": 0.0012, "vega": 1.8418, "theta": -0.0756, "rho": 1.6356, "theo": 61.9371, "change": 5.055, "open": 64.35, "high": 64.35, "low": 63.73, "tick": "down", "last_trade_price": 63.73, "last_trade_time": "2026-11-06T11:26:16", "percent_change": 8.61526, "prev_day_close": 62.7249984741211}, {"option": "DELL281215P00700000", "bid": 395.0, "bid_size": 7.0, "ask": 399.0, "ask_size": 6.0, "iv": 0.6847, "open_interest": 481.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0017, "vega": 1.5798, "theta": -0.0768, "rho": -4.7282, "theo": 396.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.05, "last_trade_time": "2026-10-30T10:37:12", "percent_change": 0.0, "prev_day_close": 395.25}, {"option": "DELL281215C00710000", "bid": 58.6, "bid_size": 6.0, "ask": 62.5, "ask_size": 27.0, "iv": 0.6799, "open_interest": 78.0, "volume": 6.0, "delta": 0.4268, "gamma": 0.0012, "vega": 1.8369, "theta": -0.0754, "rho": 1.6194, "theo": 60.8239, "change": 5.785, "open": 63.31, "high": 63.31, "low": 63.31, "tick": "up", "last_trade_price": 63.31, "last_trade_time": "2026-11-06T10:57:51", "percent_change": 10.0565, "prev_day_close": 61.5499992370606}, {"option": "DELL281215P00710000", "bid": 404.0, "bid_size": 6.0, "ask": 408.0, "ask_size": 6.0, "iv": 0.6861, "open_interest": 14.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0018, "vega": 1.546, "theta": -0.0764, "rho": -4.6853, "theo": 405.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.9, "last_trade_time": "2026-10-30T13:58:54", "percent_change": 0.0, "prev_day_close": 404.25}, {"option": "DELL281215C00720000", "bid": 58.1, "bid_size": 6.0, "ask": 61.5, "ask_size": 31.0, "iv": 0.6817, "open_interest": 82.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0012, "vega": 1.8319, "theta": -0.0753, "rho": 1.6034, "theo": 59.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.2, "last_trade_time": "2026-11-05T11:30:08", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "DELL281215P00720000", "bid": 412.5, "bid_size": 8.0, "ask": 417.0, "ask_size": 6.0, "iv": 0.6855, "open_interest": 37.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0018, "vega": 1.5352, "theta": -0.0759, "rho": -4.7209, "theo": 414.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 315.45, "last_trade_time": "2026-10-29T13:13:15", "percent_change": 0.0, "prev_day_close": 413.0}, {"option": "DELL281215C00730000", "bid": 56.3, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.6798, "open_interest": 93.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0012, "vega": 1.8262, "theta": -0.0751, "rho": 1.5871, "theo": 58.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.39, "last_trade_time": "2026-11-04T09:49:05", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "DELL281215P00730000", "bid": 421.5, "bid_size": 2.0, "ask": 426.0, "ask_size": 7.0, "iv": 0.6848, "open_interest": 17.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0018, "vega": 1.5143, "theta": -0.0757, "rho": -4.6187, "theo": 422.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 322.15, "last_trade_time": "2026-10-29T09:55:53", "percent_change": 0.0, "prev_day_close": 421.699996948242}, {"option": "DELL281215C00740000", "bid": 55.0, "bid_size": 6.0, "ask": 59.5, "ask_size": 8.0, "iv": 0.6789, "open_interest": 83.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0012, "vega": 1.8202, "theta": -0.0749, "rho": 1.5708, "theo": 57.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.32, "last_trade_time": "2026-11-03T15:42:25", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "DELL281215P00740000", "bid": 430.0, "bid_size": 7.0, "ask": 435.0, "ask_size": 7.0, "iv": 0.6837, "open_interest": 4.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0018, "vega": 1.4823, "theta": -0.0757, "rho": -4.624, "theo": 431.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.2, "last_trade_time": "2026-10-22T12:13:11", "percent_change": 0.0, "prev_day_close": 430.75}, {"option": "DELL281215C00750000", "bid": 54.85, "bid_size": 6.0, "ask": 58.5, "ask_size": 32.0, "iv": 0.6812, "open_interest": 125.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0012, "vega": 1.8141, "theta": -0.0747, "rho": 1.5547, "theo": 56.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-11-05T13:34:45", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "DELL281215P00750000", "bid": 439.7, "bid_size": 6.0, "ask": 444.0, "ask_size": 6.0, "iv": 0.6865, "open_interest": 1.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0018, "vega": 1.4691, "theta": -0.0755, "rho": -4.6302, "theo": 440.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.4, "last_trade_time": "2026-09-10T15:44:47", "percent_change": 0.0, "prev_day_close": 439.649993896484}, {"option": "DELL281215C00760000", "bid": 54.1, "bid_size": 6.0, "ask": 56.75, "ask_size": 11.0, "iv": 0.6795, "open_interest": 202.0, "volume": 170.0, "delta": 0.3996, "gamma": 0.0012, "vega": 1.8077, "theta": -0.0745, "rho": 1.5389, "theo": 55.6606, "change": 3.075, "open": 60.0, "high": 62.55, "low": 54.2, "tick": "no_change", "last_trade_price": 55.25, "last_trade_time": "2026-11-06T14:15:45", "percent_change": 5.89363, "prev_day_close": 56.2000007629394}, {"option": "DELL281215P00760000", "bid": 448.5, "bid_size": 6.0, "ask": 453.0, "ask_size": 6.0, "iv": 0.686, "open_interest": 78.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0018, "vega": 1.4546, "theta": -0.0753, "rho": -4.572, "theo": 449.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.15, "last_trade_time": "2026-10-15T09:54:48", "percent_change": 0.0, "prev_day_close": 448.649993896484}, {"option": "DELL281215C00770000", "bid": 52.75, "bid_size": 5.0, "ask": 56.5, "ask_size": 57.0, "iv": 0.6802, "open_interest": 357.0, "volume": 1.0, "delta": 0.3944, "gamma": 0.0012, "vega": 1.8013, "theta": -0.0743, "rho": 1.5235, "theo": 54.6969, "change": 4.37, "open": 55.87, "high": 55.87, "low": 55.87, "tick": "down", "last_trade_price": 55.87, "last_trade_time": "2026-11-06T11:28:23", "percent_change": 8.48544, "prev_day_close": 55.1499996185303}, {"option": "DELL281215P00770000", "bid": 457.3, "bid_size": 5.0, "ask": 462.0, "ask_size": 5.0, "iv": 0.6871, "open_interest": 9.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0018, "vega": 1.4208, "theta": -0.0749, "rho": -4.4302, "theo": 458.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.8, "last_trade_time": "2026-09-30T09:37:54", "percent_change": 0.0, "prev_day_close": 457.649993896484}, {"option": "DELL281215C00780000", "bid": 51.75, "bid_size": 5.0, "ask": 55.5, "ask_size": 48.0, "iv": 0.6796, "open_interest": 16.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0012, "vega": 1.7947, "theta": -0.074, "rho": 1.5085, "theo": 53.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.27, "last_trade_time": "2026-10-26T11:52:16", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "DELL281215P00780000", "bid": 466.6, "bid_size": 7.0, "ask": 471.0, "ask_size": 6.0, "iv": 0.6861, "open_interest": 2.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0018, "vega": 1.3837, "theta": -0.0743, "rho": -4.396, "theo": 467.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.54, "last_trade_time": "2026-10-05T14:33:51", "percent_change": 0.0, "prev_day_close": 466.75}, {"option": "DELL281215C00790000", "bid": 50.5, "bid_size": 6.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.6784, "open_interest": 7.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0012, "vega": 1.7881, "theta": -0.0738, "rho": 1.4937, "theo": 52.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-03T11:03:53", "percent_change": 0.0, "prev_day_close": 53.1750011444092}, {"option": "DELL281215P00790000", "bid": 475.5, "bid_size": 8.0, "ask": 480.0, "ask_size": 4.0, "iv": 0.687, "open_interest": 2.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0018, "vega": 1.3596, "theta": -0.0738, "rho": -4.2976, "theo": 476.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.65, "last_trade_time": "2026-10-12T11:05:07", "percent_change": 0.0, "prev_day_close": 475.75}, {"option": "DELL281215C00800000", "bid": 49.5, "bid_size": 3.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.6777, "open_interest": 120.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0012, "vega": 1.7813, "theta": -0.0735, "rho": 1.4791, "theo": 51.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.07, "last_trade_time": "2026-11-04T11:53:33", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "DELL281215P00800000", "bid": 484.5, "bid_size": 8.0, "ask": 489.0, "ask_size": 5.0, "iv": 0.6862, "open_interest": 4.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0018, "vega": 1.3249, "theta": -0.0739, "rho": -4.2005, "theo": 485.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 392.19, "last_trade_time": "2026-10-23T10:37:17", "percent_change": 0.0, "prev_day_close": 484.899993896484}, {"option": "DELL281215C00810000", "bid": 48.5, "bid_size": 6.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.6783, "open_interest": 22.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0012, "vega": 1.7744, "theta": -0.0733, "rho": 1.4647, "theo": 51.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.04, "last_trade_time": "2026-10-30T10:29:15", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "DELL281215P00810000", "bid": 493.5, "bid_size": 8.0, "ask": 498.5, "ask_size": 8.0, "iv": 0.685, "open_interest": 4.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0019, "vega": 1.2929, "theta": -0.0738, "rho": -4.2202, "theo": 495.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.7, "last_trade_time": "2026-10-15T09:56:50", "percent_change": 0.0, "prev_day_close": 494.149993896484}, {"option": "DELL281215C00820000", "bid": 48.15, "bid_size": 6.0, "ask": 52.0, "ask_size": 57.0, "iv": 0.6791, "open_interest": 38.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0012, "vega": 1.767, "theta": -0.073, "rho": 1.45, "theo": 50.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2026-10-29T12:40:08", "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "DELL281215P00820000", "bid": 503.0, "bid_size": 8.0, "ask": 508.0, "ask_size": 7.0, "iv": 0.6856, "open_interest": 41.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0019, "vega": 1.2811, "theta": -0.0736, "rho": -4.2716, "theo": 504.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 387.5, "last_trade_time": "2026-10-28T14:00:19", "percent_change": 0.0, "prev_day_close": 503.199996948242}, {"option": "DELL281215C00830000", "bid": 47.45, "bid_size": 3.0, "ask": 51.0, "ask_size": 21.0, "iv": 0.6789, "open_interest": 9.0, "volume": 1.0, "delta": 0.3649, "gamma": 0.0012, "vega": 1.7596, "theta": -0.0727, "rho": 1.4355, "theo": 49.3419, "change": 8.57, "open": 54.82, "high": 54.82, "low": 54.82, "tick": "down", "last_trade_price": 54.82, "last_trade_time": "2026-11-06T09:45:17", "percent_change": 18.5297, "prev_day_close": 49.6750011444092}, {"option": "DELL281215P00830000", "bid": 512.1, "bid_size": 4.0, "ask": 517.0, "ask_size": 8.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0019, "vega": 1.2691, "theta": -0.0734, "rho": -4.1274, "theo": 513.4529, "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": 512.25}, {"option": "DELL281215C00840000", "bid": 45.8, "bid_size": 4.0, "ask": 49.9, "ask_size": 56.0, "iv": 0.6783, "open_interest": 16.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0012, "vega": 1.7519, "theta": -0.0724, "rho": 1.421, "theo": 48.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.6, "last_trade_time": "2026-10-27T14:38:14", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "DELL281215P00840000", "bid": 521.5, "bid_size": 6.0, "ask": 526.0, "ask_size": 6.0, "iv": 0.6883, "open_interest": 11.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0019, "vega": 1.2283, "theta": -0.0728, "rho": -4.1047, "theo": 522.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.95, "last_trade_time": "2026-10-05T15:54:07", "percent_change": 0.0, "prev_day_close": 521.75}, {"option": "DELL281215C00850000", "bid": 45.9, "bid_size": 5.0, "ask": 49.5, "ask_size": 38.0, "iv": 0.6791, "open_interest": 113.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0012, "vega": 1.7443, "theta": -0.0721, "rho": 1.4067, "theo": 47.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T10:37:14", "percent_change": 0.0, "prev_day_close": 47.5749988555908}, {"option": "DELL281215P00850000", "bid": 530.5, "bid_size": 3.0, "ask": 535.5, "ask_size": 3.0, "iv": 0.6883, "open_interest": 5.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0019, "vega": 1.2084, "theta": -0.0722, "rho": -4.1112, "theo": 531.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.09, "last_trade_time": "2026-09-24T11:47:42", "percent_change": 0.0, "prev_day_close": 530.75}, {"option": "DELL281215C00860000", "bid": 44.5, "bid_size": 5.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.6764, "open_interest": 11.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0012, "vega": 1.7362, "theta": -0.0718, "rho": 1.3921, "theo": 46.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.35, "last_trade_time": "2026-10-22T14:48:13", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "DELL281215P00860000", "bid": 540.5, "bid_size": 4.0, "ask": 544.5, "ask_size": 5.0, "iv": 0.6902, "open_interest": 4.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0019, "vega": 1.1857, "theta": -0.0714, "rho": -3.8694, "theo": 541.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.0, "last_trade_time": "2026-09-29T09:37:03", "percent_change": 0.0, "prev_day_close": 540.25}, {"option": "DELL281215C00870000", "bid": 43.95, "bid_size": 1.0, "ask": 47.25, "ask_size": 1.0, "iv": 0.6757, "open_interest": 11.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0012, "vega": 1.7279, "theta": -0.0715, "rho": 1.3775, "theo": 46.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.25, "last_trade_time": "2026-11-02T09:46:44", "percent_change": 0.0, "prev_day_close": 46.3250007629394}, {"option": "DELL281215P00870000", "bid": 549.5, "bid_size": 3.0, "ask": 554.0, "ask_size": 8.0, "iv": 0.6899, "open_interest": 9.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0019, "vega": 1.1294, "theta": -0.0704, "rho": -3.7446, "theo": 550.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 409.0, "last_trade_time": "2026-09-25T09:35:26", "percent_change": 0.0, "prev_day_close": 549.75}, {"option": "DELL281215C00880000", "bid": 43.0, "bid_size": 43.0, "ask": 46.35, "ask_size": 9.0, "iv": 0.6746, "open_interest": 45.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0011, "vega": 1.7195, "theta": -0.0712, "rho": 1.3631, "theo": 45.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T15:25:46", "percent_change": 0.0, "prev_day_close": 45.5999984741211}, {"option": "DELL281215P00880000", "bid": 558.5, "bid_size": 8.0, "ask": 563.5, "ask_size": 8.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.002, "vega": 1.0951, "theta": -0.0706, "rho": -3.7207, "theo": 559.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 559.0}, {"option": "DELL281215C00890000", "bid": 42.0, "bid_size": 55.0, "ask": 45.75, "ask_size": 32.0, "iv": 0.6741, "open_interest": 213.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0011, "vega": 1.711, "theta": -0.0709, "rho": 1.3489, "theo": 44.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T10:25:19", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "DELL281215P00890000", "bid": 568.0, "bid_size": 8.0, "ask": 573.0, "ask_size": 8.0, "iv": 0.6882, "open_interest": 131.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.002, "vega": 1.0733, "theta": -0.0706, "rho": -3.729, "theo": 569.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 460.63, "last_trade_time": "2026-10-26T11:01:52", "percent_change": 0.0, "prev_day_close": 568.25}, {"option": "DELL290119C00170000", "bid": 199.0, "bid_size": 4.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.7274, "open_interest": 0.0, "volume": 8.0, "delta": 0.8929, "gamma": 0.0005, "vega": 0.8852, "theta": -0.0184, "rho": 1.9724, "theo": 200.3084, "change": 203.0, "open": 200.75, "high": 203.0, "low": 200.75, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-11-06T13:50:58", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "DELL290119P00170000", "bid": 28.95, "bid_size": 65.0, "ask": 33.0, "ask_size": 60.0, "iv": 0.711, "open_interest": 0.0, "volume": 1.0, "delta": -0.1104, "gamma": 0.0006, "vega": 0.9041, "theta": -0.0378, "rho": -1.2636, "theo": 31.2375, "change": 28.5, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T09:43:08", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "DELL290119C00175000", "bid": 196.5, "bid_size": 5.0, "ask": 201.0, "ask_size": 5.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0006, "vega": 0.9115, "theta": -0.02, "rho": 1.9998, "theo": 197.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "DELL290119P00175000", "bid": 31.05, "bid_size": 47.0, "ask": 35.0, "ask_size": 62.0, "iv": 0.7115, "open_interest": 0.0, "volume": 1.0, "delta": -0.1158, "gamma": 0.0006, "vega": 0.9344, "theta": -0.039, "rho": -1.3267, "theo": 33.1693, "change": 31.82, "open": 31.82, "high": 31.82, "low": 31.82, "tick": "up", "last_trade_price": 31.82, "last_trade_time": "2026-11-06T11:42:21", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "DELL290119C00180000", "bid": 194.0, "bid_size": 5.0, "ask": 198.5, "ask_size": 5.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0006, "vega": 0.9487, "theta": -0.0216, "rho": 2.0066, "theo": 195.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "DELL290119P00180000", "bid": 33.25, "bid_size": 7.0, "ask": 36.9, "ask_size": 66.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0006, "vega": 0.9646, "theta": -0.0402, "rho": -1.3862, "theo": 35.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "DELL290119C00185000", "bid": 191.0, "bid_size": 5.0, "ask": 196.0, "ask_size": 6.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0006, "vega": 0.9772, "theta": -0.0231, "rho": 2.0252, "theo": 192.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DELL290119P00185000", "bid": 35.25, "bid_size": 7.0, "ask": 38.75, "ask_size": 58.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0006, "vega": 0.9938, "theta": -0.0413, "rho": -1.4475, "theo": 37.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "DELL290119C00190000", "bid": 189.0, "bid_size": 5.0, "ask": 193.5, "ask_size": 6.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0006, "vega": 1.0051, "theta": -0.0246, "rho": 2.0429, "theo": 190.108, "change": 0.0, "open": 0.0, "high": 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": "DELL290119P00190000", "bid": 36.5, "bid_size": 61.0, "ask": 41.0, "ask_size": 40.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0006, "vega": 1.0232, "theta": -0.0425, "rho": -1.5052, "theo": 39.2481, "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": 38.3999996185303}, {"option": "DELL290119C00195000", "bid": 187.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 6.0, "iv": 0.7227, "open_interest": 2.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0006, "vega": 1.0324, "theta": -0.026, "rho": 2.0598, "theo": 187.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.51, "last_trade_time": "2026-11-05T11:24:50", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "DELL290119P00195000", "bid": 39.5, "bid_size": 4.0, "ask": 42.95, "ask_size": 56.0, "iv": 0.7075, "open_interest": 15.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0007, "vega": 1.0517, "theta": -0.0436, "rho": -1.5723, "theo": 41.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.66, "last_trade_time": "2026-11-05T15:57:44", "percent_change": 0.0, "prev_day_close": 40.6750011444092}, {"option": "DELL290119C00200000", "bid": 184.5, "bid_size": 1.0, "ask": 188.5, "ask_size": 2.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0006, "vega": 1.059, "theta": -0.0274, "rho": 2.0763, "theo": 185.277, "change": 0.0, "open": 0.0, "high": 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": "DELL290119P00200000", "bid": 41.0, "bid_size": 45.0, "ask": 45.2, "ask_size": 62.0, "iv": 0.7051, "open_interest": 12.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0007, "vega": 1.0806, "theta": -0.0447, "rho": -1.6308, "theo": 43.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.63, "last_trade_time": "2026-11-05T15:58:04", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "DELL290119C00210000", "bid": 179.5, "bid_size": 5.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0007, "vega": 1.1086, "theta": -0.0302, "rho": 2.1118, "theo": 180.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "DELL290119P00210000", "bid": 45.5, "bid_size": 15.0, "ask": 49.55, "ask_size": 35.0, "iv": 0.7036, "open_interest": 4.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0007, "vega": 1.1347, "theta": -0.0469, "rho": -1.7605, "theo": 47.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-11-05T15:58:22", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "DELL290119C00220000", "bid": 175.0, "bid_size": 5.0, "ask": 179.5, "ask_size": 6.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0007, "vega": 1.165, "theta": -0.0329, "rho": 2.1237, "theo": 176.0712, "change": 0.0, "open": 0.0, "high": 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": "DELL290119P00220000", "bid": 50.7, "bid_size": 2.0, "ask": 54.5, "ask_size": 40.0, "iv": 0.7055, "open_interest": 3.0, "volume": 3.0, "delta": -0.1656, "gamma": 0.0008, "vega": 1.1869, "theta": -0.0489, "rho": -1.8881, "theo": 52.6258, "change": -3.175, "open": 51.1, "high": 51.1, "low": 51.1, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-11-06T15:48:43", "percent_change": -5.84984, "prev_day_close": 51.8500003814697}, {"option": "DELL290119C00230000", "bid": 170.5, "bid_size": 5.0, "ask": 175.0, "ask_size": 6.0, "iv": 0.7136, "open_interest": 17.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0008, "vega": 1.2132, "theta": -0.0354, "rho": 2.1449, "theo": 171.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.6, "last_trade_time": "2026-11-05T14:38:59", "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "DELL290119P00230000", "bid": 55.4, "bid_size": 8.0, "ask": 58.9, "ask_size": 53.0, "iv": 0.7029, "open_interest": 66.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0008, "vega": 1.2369, "theta": -0.0508, "rho": -2.006, "theo": 57.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T15:54:12", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "DELL290119C00240000", "bid": 166.0, "bid_size": 5.0, "ask": 170.5, "ask_size": 6.0, "iv": 0.7118, "open_interest": 3.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0008, "vega": 1.2591, "theta": -0.0378, "rho": 2.1639, "theo": 167.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.7, "last_trade_time": "2026-11-04T10:17:54", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "DELL290119P00240000", "bid": 60.4, "bid_size": 9.0, "ask": 64.0, "ask_size": 60.0, "iv": 0.7023, "open_interest": 4.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0008, "vega": 1.2853, "theta": -0.0527, "rho": -2.1344, "theo": 62.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-05T10:51:40", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "DELL290119C00250000", "bid": 162.0, "bid_size": 2.0, "ask": 166.5, "ask_size": 6.0, "iv": 0.7091, "open_interest": 2.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0008, "vega": 1.3021, "theta": -0.0402, "rho": 2.1838, "theo": 163.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.45, "last_trade_time": "2026-11-05T11:16:24", "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "DELL290119P00250000", "bid": 64.5, "bid_size": 46.0, "ask": 68.6, "ask_size": 40.0, "iv": 0.6957, "open_interest": 3.0, "volume": 13.0, "delta": -0.1996, "gamma": 0.0009, "vega": 1.3309, "theta": -0.0544, "rho": -2.2569, "theo": 67.4715, "change": -2.065, "open": 67.33, "high": 67.33, "low": 67.31, "tick": "down", "last_trade_price": 67.31, "last_trade_time": "2026-11-06T13:38:15", "percent_change": -2.97658, "prev_day_close": 66.9000015258789}, {"option": "DELL290119C00260000", "bid": 158.5, "bid_size": 1.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.7094, "open_interest": 4.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0008, "vega": 1.3477, "theta": -0.0424, "rho": 2.1862, "theo": 159.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.7, "last_trade_time": "2026-11-04T11:58:19", "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "DELL290119P00260000", "bid": 70.0, "bid_size": 14.0, "ask": 74.5, "ask_size": 62.0, "iv": 0.6984, "open_interest": 24.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0009, "vega": 1.3748, "theta": -0.0561, "rho": -2.3797, "theo": 72.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.57, "last_trade_time": "2026-11-05T10:25:06", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "DELL290119C00270000", "bid": 154.5, "bid_size": 5.0, "ask": 158.5, "ask_size": 6.0, "iv": 0.7068, "open_interest": 2.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0009, "vega": 1.388, "theta": -0.0445, "rho": 2.1957, "theo": 155.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.0, "last_trade_time": "2026-11-04T13:50:10", "percent_change": 0.0, "prev_day_close": 158.525001525879}, {"option": "DELL290119P00270000", "bid": 75.5, "bid_size": 15.0, "ask": 79.75, "ask_size": 65.0, "iv": 0.6973, "open_interest": 3.0, "volume": 14.0, "delta": -0.2223, "gamma": 0.0009, "vega": 1.4156, "theta": -0.0577, "rho": -2.4929, "theo": 78.081, "change": -1.125, "open": 76.81, "high": 78.5, "low": 74.93, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-11-06T14:34:32", "percent_change": -1.41287, "prev_day_close": 77.0999984741211}, {"option": "DELL290119C00280000", "bid": 150.65, "bid_size": 6.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.7057, "open_interest": 42.0, "volume": 1.0, "delta": 0.7783, "gamma": 0.0009, "vega": 1.4261, "theta": -0.0465, "rho": 2.2037, "theo": 151.9358, "change": 9.125, "open": 155.5, "high": 155.5, "low": 155.5, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-11-06T15:36:42", "percent_change": 6.23399, "prev_day_close": 154.900001525879}, {"option": "DELL290119P00280000", "bid": 81.0, "bid_size": 52.0, "ask": 85.0, "ask_size": 36.0, "iv": 0.695, "open_interest": 86.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.001, "vega": 1.4538, "theta": -0.0592, "rho": -2.6217, "theo": 83.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-11-05T13:15:21", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "DELL290119C00290000", "bid": 147.0, "bid_size": 9.0, "ask": 151.5, "ask_size": 7.0, "iv": 0.7046, "open_interest": 16.0, "volume": 5.0, "delta": 0.768, "gamma": 0.0009, "vega": 1.4622, "theta": -0.0484, "rho": 2.2106, "theo": 148.3548, "change": 8.85, "open": 164.0, "high": 164.0, "low": 151.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-11-06T15:52:50", "percent_change": 6.20399, "prev_day_close": 151.099998474121}, {"option": "DELL290119P00290000", "bid": 86.6, "bid_size": 51.0, "ask": 91.0, "ask_size": 66.0, "iv": 0.6951, "open_interest": 233.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.001, "vega": 1.4909, "theta": -0.0606, "rho": -2.7359, "theo": 89.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.45, "last_trade_time": "2026-11-05T13:15:21", "percent_change": 0.0, "prev_day_close": 88.0250015258789}, {"option": "DELL290119C00300000", "bid": 143.6, "bid_size": 5.0, "ask": 148.0, "ask_size": 7.0, "iv": 0.7038, "open_interest": 36.0, "volume": 2.0, "delta": 0.7578, "gamma": 0.0009, "vega": 1.4961, "theta": -0.0502, "rho": 2.2183, "theo": 144.8805, "change": 16.35, "open": 156.0, "high": 156.0, "low": 156.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-11-06T10:00:28", "percent_change": 11.7078, "prev_day_close": 147.625}, {"option": "DELL290119P00300000", "bid": 92.55, "bid_size": 17.0, "ask": 96.7, "ask_size": 56.0, "iv": 0.6944, "open_interest": 126.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.001, "vega": 1.5255, "theta": -0.0619, "rho": -2.8525, "theo": 95.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.13, "last_trade_time": "2026-11-05T13:12:09", "percent_change": 0.0, "prev_day_close": 94.0249977111816}, {"option": "DELL290119C00310000", "bid": 140.25, "bid_size": 6.0, "ask": 144.5, "ask_size": 8.0, "iv": 0.7024, "open_interest": 11.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.001, "vega": 1.5305, "theta": -0.0519, "rho": 2.2106, "theo": 141.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.68, "last_trade_time": "2026-11-05T10:08:49", "percent_change": 0.0, "prev_day_close": 144.074996948242}, {"option": "DELL290119P00310000", "bid": 98.5, "bid_size": 7.0, "ask": 102.5, "ask_size": 12.0, "iv": 0.6934, "open_interest": 51.0, "volume": 8.0, "delta": -0.268, "gamma": 0.0011, "vega": 1.5582, "theta": -0.0632, "rho": -2.9698, "theo": 101.0268, "change": -7.91, "open": 95.19, "high": 95.19, "low": 95.19, "tick": "down", "last_trade_price": 95.19, "last_trade_time": "2026-11-06T09:48:38", "percent_change": -7.67216, "prev_day_close": 99.6750030517578}, {"option": "DELL290119C00320000", "bid": 137.0, "bid_size": 5.0, "ask": 141.35, "ask_size": 12.0, "iv": 0.7018, "open_interest": 17.0, "volume": 1.0, "delta": 0.7377, "gamma": 0.001, "vega": 1.5613, "theta": -0.0535, "rho": 2.2098, "theo": 138.2594, "change": 4.4, "open": 137.4, "high": 137.4, "low": 137.4, "tick": "up", "last_trade_price": 137.4, "last_trade_time": "2026-11-06T12:52:54", "percent_change": 3.30827, "prev_day_close": 140.824996948242}, {"option": "DELL290119P00320000", "bid": 104.5, "bid_size": 10.0, "ask": 108.5, "ask_size": 16.0, "iv": 0.6924, "open_interest": 135.0, "volume": 250.0, "delta": -0.2793, "gamma": 0.0011, "vega": 1.5882, "theta": -0.0643, "rho": -3.0728, "theo": 107.0637, "change": -3.25, "open": 105.95, "high": 105.95, "low": 105.95, "tick": "down", "last_trade_price": 105.95, "last_trade_time": "2026-11-06T14:31:25", "percent_change": -2.97619, "prev_day_close": 105.75}, {"option": "DELL290119C00330000", "bid": 133.85, "bid_size": 6.0, "ask": 138.0, "ask_size": 7.0, "iv": 0.7002, "open_interest": 7.0, "volume": 19.0, "delta": 0.7277, "gamma": 0.001, "vega": 1.5904, "theta": -0.055, "rho": 2.2086, "theo": 135.1092, "change": 4.59, "open": 141.85, "high": 148.2, "low": 134.44, "tick": "down", "last_trade_price": 134.44, "last_trade_time": "2026-11-06T13:13:13", "percent_change": 3.53485, "prev_day_close": 137.525001525879}, {"option": "DELL290119P00330000", "bid": 110.5, "bid_size": 13.0, "ask": 115.0, "ask_size": 41.0, "iv": 0.6922, "open_interest": 12.0, "volume": 1.0, "delta": -0.2905, "gamma": 0.0011, "vega": 1.6165, "theta": -0.0654, "rho": -3.1815, "theo": 113.2201, "change": -3.3, "open": 112.3, "high": 112.3, "low": 112.3, "tick": "up", "last_trade_price": 112.3, "last_trade_time": "2026-11-06T12:37:54", "percent_change": -2.85467, "prev_day_close": 111.924999237061}, {"option": "DELL290119C00340000", "bid": 130.75, "bid_size": 6.0, "ask": 135.0, "ask_size": 16.0, "iv": 0.6994, "open_interest": 23.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.001, "vega": 1.6178, "theta": -0.0565, "rho": 2.2066, "theo": 132.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.32, "last_trade_time": "2026-11-05T09:54:52", "percent_change": 0.0, "prev_day_close": 134.425003051758}, {"option": "DELL290119P00340000", "bid": 117.0, "bid_size": 8.0, "ask": 120.95, "ask_size": 7.0, "iv": 0.6913, "open_interest": 17.0, "volume": 9.0, "delta": -0.3017, "gamma": 0.0011, "vega": 1.6432, "theta": -0.0664, "rho": -3.3018, "theo": 119.4758, "change": -4.8, "open": 113.3, "high": 117.0, "low": 113.3, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-11-06T10:30:19", "percent_change": -3.94089, "prev_day_close": 117.924999237061}, {"option": "DELL290119C00350000", "bid": 127.8, "bid_size": 6.0, "ask": 132.0, "ask_size": 33.0, "iv": 0.6985, "open_interest": 141.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.001, "vega": 1.6436, "theta": -0.0578, "rho": 2.204, "theo": 129.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.78, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 131.474998474121}, {"option": "DELL290119P00350000", "bid": 123.5, "bid_size": 6.0, "ask": 127.5, "ask_size": 15.0, "iv": 0.6915, "open_interest": 61.0, "volume": 2.0, "delta": -0.3128, "gamma": 0.0012, "vega": 1.6668, "theta": -0.0674, "rho": -3.3962, "theo": 125.8483, "change": -5.55, "open": 122.75, "high": 122.75, "low": 122.75, "tick": "down", "last_trade_price": 122.75, "last_trade_time": "2026-11-06T09:36:05", "percent_change": -4.3258, "prev_day_close": 124.424999237061}, {"option": "DELL290119C00360000", "bid": 124.9, "bid_size": 6.0, "ask": 129.0, "ask_size": 17.0, "iv": 0.6973, "open_interest": 6.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.001, "vega": 1.6678, "theta": -0.0591, "rho": 2.2026, "theo": 126.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.54, "last_trade_time": "2026-11-05T15:44:00", "percent_change": 0.0, "prev_day_close": 128.474998474121}, {"option": "DELL290119P00360000", "bid": 130.0, "bid_size": 10.0, "ask": 134.0, "ask_size": 15.0, "iv": 0.6909, "open_interest": 143.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0012, "vega": 1.6891, "theta": -0.0682, "rho": -3.4926, "theo": 132.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.06, "last_trade_time": "2026-11-05T15:24:29", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "DELL290119C00370000", "bid": 122.05, "bid_size": 2.0, "ask": 126.3, "ask_size": 5.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0011, "vega": 1.6909, "theta": -0.0603, "rho": 2.1869, "theo": 123.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "DELL290119P00370000", "bid": 136.5, "bid_size": 8.0, "ask": 141.0, "ask_size": 22.0, "iv": 0.6913, "open_interest": 7.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0012, "vega": 1.7103, "theta": -0.069, "rho": -3.6004, "theo": 138.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.25, "last_trade_time": "2026-11-04T14:27:27", "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "DELL290119C00380000", "bid": 119.1, "bid_size": 10.0, "ask": 123.5, "ask_size": 15.0, "iv": 0.695, "open_interest": 3.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0011, "vega": 1.7121, "theta": -0.0614, "rho": 2.1784, "theo": 120.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.5, "last_trade_time": "2026-10-26T15:05:46", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "DELL290119P00380000", "bid": 143.0, "bid_size": 13.0, "ask": 147.5, "ask_size": 45.0, "iv": 0.6895, "open_interest": 9.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0012, "vega": 1.7288, "theta": -0.0698, "rho": -3.688, "theo": 145.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.32, "last_trade_time": "2026-11-04T15:17:11", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "DELL290119C00390000", "bid": 116.5, "bid_size": 11.0, "ask": 121.0, "ask_size": 10.0, "iv": 0.6948, "open_interest": 15.0, "volume": 5.0, "delta": 0.6705, "gamma": 0.0011, "vega": 1.732, "theta": -0.0625, "rho": 2.17, "theo": 118.0799, "change": 4.0, "open": 122.69, "high": 122.69, "low": 116.75, "tick": "down", "last_trade_price": 116.75, "last_trade_time": "2026-11-06T13:30:44", "percent_change": 3.54767, "prev_day_close": 120.349998474121}, {"option": "DELL290119P00390000", "bid": 150.0, "bid_size": 6.0, "ask": 154.5, "ask_size": 14.0, "iv": 0.6903, "open_interest": 18.0, "volume": 1.0, "delta": -0.3567, "gamma": 0.0013, "vega": 1.7448, "theta": -0.0705, "rho": -3.7741, "theo": 152.3597, "change": -5.2, "open": 150.05, "high": 150.05, "low": 150.05, "tick": "up", "last_trade_price": 150.05, "last_trade_time": "2026-11-06T11:27:02", "percent_change": -3.34944, "prev_day_close": 151.224998474121}, {"option": "DELL290119C00400000", "bid": 113.5, "bid_size": 7.0, "ask": 118.2, "ask_size": 21.0, "iv": 0.6935, "open_interest": 16.0, "volume": 7.0, "delta": 0.6613, "gamma": 0.0011, "vega": 1.7506, "theta": -0.0635, "rho": 2.1614, "theo": 115.5318, "change": 10.03, "open": 128.0, "high": 128.0, "low": 119.93, "tick": "up", "last_trade_price": 120.28, "last_trade_time": "2026-11-06T10:30:33", "percent_change": 9.09751, "prev_day_close": 117.650001525879}, {"option": "DELL290119P00400000", "bid": 157.0, "bid_size": 10.0, "ask": 161.4, "ask_size": 13.0, "iv": 0.6902, "open_interest": 123.0, "volume": 1.0, "delta": -0.3675, "gamma": 0.0013, "vega": 1.7633, "theta": -0.0712, "rho": -3.9011, "theo": 159.2221, "change": -8.25, "open": 154.0, "high": 154.0, "low": 154.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-11-06T10:01:28", "percent_change": -5.08475, "prev_day_close": 158.099998474121}, {"option": "DELL290119C00410000", "bid": 111.5, "bid_size": 13.0, "ask": 115.7, "ask_size": 15.0, "iv": 0.6928, "open_interest": 29.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0011, "vega": 1.7679, "theta": -0.0644, "rho": 2.1524, "theo": 113.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.47, "last_trade_time": "2026-11-04T14:28:11", "percent_change": 0.0, "prev_day_close": 114.875}, {"option": "DELL290119P00410000", "bid": 163.95, "bid_size": 3.0, "ask": 168.4, "ask_size": 24.0, "iv": 0.6899, "open_interest": 17.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0013, "vega": 1.7743, "theta": -0.0718, "rho": -3.9532, "theo": 166.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.05, "last_trade_time": "2026-11-05T11:28:58", "percent_change": 0.0, "prev_day_close": 165.099998474121}, {"option": "DELL290119C00420000", "bid": 109.0, "bid_size": 14.0, "ask": 113.5, "ask_size": 33.0, "iv": 0.6924, "open_interest": 7.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0011, "vega": 1.7842, "theta": -0.0653, "rho": 2.1436, "theo": 110.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-11-05T13:54:45", "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "DELL290119P00420000", "bid": 171.0, "bid_size": 2.0, "ask": 175.5, "ask_size": 14.0, "iv": 0.6894, "open_interest": 32.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0013, "vega": 1.7862, "theta": -0.0723, "rho": -4.0468, "theo": 173.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-11-02T15:40:56", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "DELL290119C00430000", "bid": 106.5, "bid_size": 5.0, "ask": 111.0, "ask_size": 6.0, "iv": 0.6909, "open_interest": 4.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.0011, "vega": 1.7994, "theta": -0.0661, "rho": 2.1355, "theo": 108.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.2, "last_trade_time": "2026-11-04T11:06:57", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "DELL290119P00430000", "bid": 178.0, "bid_size": 8.0, "ask": 182.5, "ask_size": 6.0, "iv": 0.6881, "open_interest": 76.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0014, "vega": 1.7966, "theta": -0.0727, "rho": -4.1245, "theo": 180.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.72, "last_trade_time": "2026-11-03T09:38:14", "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "DELL290119C00440000", "bid": 104.5, "bid_size": 15.0, "ask": 108.5, "ask_size": 15.0, "iv": 0.6905, "open_interest": 7.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0011, "vega": 1.812, "theta": -0.0669, "rho": 2.1155, "theo": 106.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.51, "last_trade_time": "2026-11-05T11:43:54", "percent_change": 0.0, "prev_day_close": 107.825000762939}, {"option": "DELL290119P00440000", "bid": 185.3, "bid_size": 5.0, "ask": 190.0, "ask_size": 16.0, "iv": 0.6886, "open_interest": 16.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0014, "vega": 1.8066, "theta": -0.0732, "rho": -4.1871, "theo": 187.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.99, "last_trade_time": "2026-10-14T14:15:25", "percent_change": 0.0, "prev_day_close": 186.300003051758}, {"option": "DELL290119C00450000", "bid": 102.0, "bid_size": 41.0, "ask": 106.5, "ask_size": 36.0, "iv": 0.6897, "open_interest": 17.0, "volume": 4.0, "delta": 0.6175, "gamma": 0.0012, "vega": 1.8244, "theta": -0.0676, "rho": 2.1019, "theo": 103.8505, "change": 11.93, "open": 115.5, "high": 115.5, "low": 110.58, "tick": "down", "last_trade_price": 110.58, "last_trade_time": "2026-11-06T10:10:17", "percent_change": 12.0933, "prev_day_close": 105.875}, {"option": "DELL290119P00450000", "bid": 193.0, "bid_size": 6.0, "ask": 197.0, "ask_size": 6.0, "iv": 0.6885, "open_interest": 101.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0014, "vega": 1.8125, "theta": -0.0736, "rho": -4.27, "theo": 194.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.53, "last_trade_time": "2026-11-05T15:45:14", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "DELL290119C00460000", "bid": 100.0, "bid_size": 8.0, "ask": 104.2, "ask_size": 34.0, "iv": 0.6892, "open_interest": 20.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0012, "vega": 1.8358, "theta": -0.0682, "rho": 2.0885, "theo": 101.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-04T09:54:33", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "DELL290119P00460000", "bid": 200.0, "bid_size": 8.0, "ask": 204.5, "ask_size": 6.0, "iv": 0.6873, "open_interest": 15.0, "volume": 10.0, "delta": -0.4306, "gamma": 0.0014, "vega": 1.8188, "theta": -0.0739, "rho": -4.3176, "theo": 202.2029, "change": -6.515, "open": 199.7, "high": 199.7, "low": 199.41, "tick": "down", "last_trade_price": 199.41, "last_trade_time": "2026-11-06T11:00:42", "percent_change": -3.16377, "prev_day_close": 201.25}, {"option": "DELL290119C00470000", "bid": 97.5, "bid_size": 57.0, "ask": 102.0, "ask_size": 36.0, "iv": 0.6873, "open_interest": 23.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0012, "vega": 1.8463, "theta": -0.0688, "rho": 2.0754, "theo": 99.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.12, "last_trade_time": "2026-11-03T09:49:44", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "DELL290119P00470000", "bid": 207.5, "bid_size": 7.0, "ask": 212.0, "ask_size": 7.0, "iv": 0.6872, "open_interest": 27.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0014, "vega": 1.823, "theta": -0.0742, "rho": -4.4172, "theo": 209.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.45, "last_trade_time": "2026-10-26T15:06:51", "percent_change": 0.0, "prev_day_close": 208.625}, {"option": "DELL290119C00480000", "bid": 95.8, "bid_size": 3.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.6878, "open_interest": 11.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0012, "vega": 1.8559, "theta": -0.0694, "rho": 2.0624, "theo": 97.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.5, "last_trade_time": "2026-11-04T15:15:31", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "DELL290119P00480000", "bid": 215.0, "bid_size": 6.0, "ask": 219.5, "ask_size": 6.0, "iv": 0.6867, "open_interest": 64.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0014, "vega": 1.8328, "theta": -0.0745, "rho": -4.4963, "theo": 217.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.02, "last_trade_time": "2026-11-05T13:41:13", "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "DELL290119C00490000", "bid": 93.5, "bid_size": 55.0, "ask": 98.0, "ask_size": 47.0, "iv": 0.6864, "open_interest": 7.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0012, "vega": 1.8646, "theta": -0.0699, "rho": 2.0492, "theo": 95.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.47, "last_trade_time": "2026-10-22T13:52:53", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "DELL290119P00490000", "bid": 222.8, "bid_size": 6.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.6868, "open_interest": 171.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0015, "vega": 1.8282, "theta": -0.0748, "rho": -4.5335, "theo": 224.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.75, "last_trade_time": "2026-11-02T10:27:40", "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "DELL290119C00500000", "bid": 91.8, "bid_size": 36.0, "ask": 96.0, "ask_size": 35.0, "iv": 0.6863, "open_interest": 57.0, "volume": 10.0, "delta": 0.5766, "gamma": 0.0012, "vega": 1.8726, "theta": -0.0704, "rho": 2.0362, "theo": 93.7051, "change": 7.85, "open": 99.88, "high": 99.88, "low": 96.75, "tick": "up", "last_trade_price": 97.25, "last_trade_time": "2026-11-06T12:31:48", "percent_change": 8.78076, "prev_day_close": 95.25}, {"option": "DELL290119P00500000", "bid": 230.05, "bid_size": 7.0, "ask": 235.0, "ask_size": 8.0, "iv": 0.6847, "open_interest": 84.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0015, "vega": 1.8279, "theta": -0.0749, "rho": -4.5765, "theo": 232.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.5, "last_trade_time": "2026-11-05T13:50:03", "percent_change": 0.0, "prev_day_close": 231.300003051758}, {"option": "DELL290119C00510000", "bid": 90.05, "bid_size": 20.0, "ask": 94.2, "ask_size": 37.0, "iv": 0.6864, "open_interest": 11.0, "volume": 4.0, "delta": 0.5688, "gamma": 0.0012, "vega": 1.8799, "theta": -0.0708, "rho": 2.0237, "theo": 91.8334, "change": 3.35, "open": 98.5, "high": 98.5, "low": 90.8, "tick": "down", "last_trade_price": 90.8, "last_trade_time": "2026-11-06T12:48:03", "percent_change": 3.83076, "prev_day_close": 93.2999992370606}, {"option": "DELL290119P00510000", "bid": 238.0, "bid_size": 5.0, "ask": 242.5, "ask_size": 5.0, "iv": 0.6858, "open_interest": 14.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0015, "vega": 1.8266, "theta": -0.075, "rho": -4.6231, "theo": 240.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.7, "last_trade_time": "2026-10-16T10:39:53", "percent_change": 0.0, "prev_day_close": 239.25}, {"option": "DELL290119C00520000", "bid": 88.0, "bid_size": 53.0, "ask": 92.2, "ask_size": 11.0, "iv": 0.6849, "open_interest": 13.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0012, "vega": 1.8842, "theta": -0.0712, "rho": 2.0032, "theo": 90.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.31, "last_trade_time": "2026-11-05T10:02:23", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "DELL290119P00520000", "bid": 245.5, "bid_size": 8.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0015, "vega": 1.8308, "theta": -0.0752, "rho": -4.6743, "theo": 247.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.1, "last_trade_time": "2026-09-21T13:28:34", "percent_change": 0.0, "prev_day_close": 246.800003051758}, {"option": "DELL290119C00530000", "bid": 86.1, "bid_size": 4.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.6844, "open_interest": 4.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0012, "vega": 1.889, "theta": -0.0715, "rho": 1.9867, "theo": 88.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.8, "last_trade_time": "2026-11-04T09:30:47", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "DELL290119P00530000", "bid": 253.8, "bid_size": 4.0, "ask": 258.5, "ask_size": 8.0, "iv": 0.6851, "open_interest": 79.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0015, "vega": 1.8199, "theta": -0.0752, "rho": -4.7164, "theo": 255.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.9, "last_trade_time": "2026-10-26T12:23:46", "percent_change": 0.0, "prev_day_close": 254.75}, {"option": "DELL290119C00540000", "bid": 84.5, "bid_size": 38.0, "ask": 88.7, "ask_size": 22.0, "iv": 0.6841, "open_interest": 23.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0012, "vega": 1.8933, "theta": -0.0718, "rho": 1.9705, "theo": 86.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.57, "last_trade_time": "2026-10-27T10:05:33", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "DELL290119P00540000", "bid": 261.5, "bid_size": 5.0, "ask": 266.0, "ask_size": 4.0, "iv": 0.6844, "open_interest": 6.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0015, "vega": 1.82, "theta": -0.0752, "rho": -4.786, "theo": 263.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-09-30T09:37:51", "percent_change": 0.0, "prev_day_close": 262.699996948242}, {"option": "DELL290119C00550000", "bid": 82.5, "bid_size": 8.0, "ask": 87.0, "ask_size": 13.0, "iv": 0.6828, "open_interest": 26.0, "volume": 3.0, "delta": 0.5388, "gamma": 0.0012, "vega": 1.8969, "theta": -0.0721, "rho": 1.9546, "theo": 84.8493, "change": 5.1, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-11-06T14:05:08", "percent_change": 6.34328, "prev_day_close": 86.2249984741211}, {"option": "DELL290119P00550000", "bid": 269.5, "bid_size": 8.0, "ask": 274.5, "ask_size": 8.0, "iv": 0.6842, "open_interest": 37.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0016, "vega": 1.8065, "theta": -0.0752, "rho": -4.7496, "theo": 271.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.25, "last_trade_time": "2026-10-26T13:26:10", "percent_change": 0.0, "prev_day_close": 270.75}, {"option": "DELL290119C00560000", "bid": 81.25, "bid_size": 11.0, "ask": 85.5, "ask_size": 50.0, "iv": 0.6839, "open_interest": 76.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0012, "vega": 1.8998, "theta": -0.0723, "rho": 1.9388, "theo": 83.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.53, "last_trade_time": "2026-11-05T13:39:52", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "DELL290119P00560000", "bid": 277.5, "bid_size": 8.0, "ask": 282.5, "ask_size": 8.0, "iv": 0.6838, "open_interest": 4.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0016, "vega": 1.8056, "theta": -0.0753, "rho": -4.8641, "theo": 279.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.2, "last_trade_time": "2026-10-07T09:32:07", "percent_change": 0.0, "prev_day_close": 278.75}, {"option": "DELL290119C00570000", "bid": 79.5, "bid_size": 4.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.6833, "open_interest": 24.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0012, "vega": 1.9026, "theta": -0.0726, "rho": 1.9239, "theo": 81.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.84, "last_trade_time": "2026-11-04T14:07:08", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "DELL290119P00570000", "bid": 285.8, "bid_size": 4.0, "ask": 290.5, "ask_size": 8.0, "iv": 0.6838, "open_interest": 73.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0016, "vega": 1.8081, "theta": -0.0753, "rho": -4.8704, "theo": 287.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.2, "last_trade_time": "2026-10-14T14:01:33", "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "DELL290119C00580000", "bid": 78.0, "bid_size": 28.0, "ask": 82.2, "ask_size": 41.0, "iv": 0.6824, "open_interest": 29.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0012, "vega": 1.9046, "theta": -0.0727, "rho": 1.9089, "theo": 80.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-11-05T13:38:32", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "DELL290119P00580000", "bid": 294.0, "bid_size": 8.0, "ask": 299.0, "ask_size": 7.0, "iv": 0.6847, "open_interest": 14.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0016, "vega": 1.7881, "theta": -0.0753, "rho": -4.9006, "theo": 295.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.41, "last_trade_time": "2026-10-14T09:35:24", "percent_change": 0.0, "prev_day_close": 294.75}, {"option": "DELL290119C00590000", "bid": 76.5, "bid_size": 40.0, "ask": 80.7, "ask_size": 16.0, "iv": 0.6822, "open_interest": 35.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0012, "vega": 1.9061, "theta": -0.0729, "rho": 1.8939, "theo": 78.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.25, "last_trade_time": "2026-11-05T11:13:03", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "DELL290119P00590000", "bid": 302.0, "bid_size": 7.0, "ask": 306.5, "ask_size": 1.0, "iv": 0.6833, "open_interest": 2.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0016, "vega": 1.7822, "theta": -0.0752, "rho": -4.9204, "theo": 304.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.0, "last_trade_time": "2026-10-16T13:05:22", "percent_change": 0.0, "prev_day_close": 303.25}, {"option": "DELL290119C00600000", "bid": 75.0, "bid_size": 3.0, "ask": 79.0, "ask_size": 13.0, "iv": 0.6812, "open_interest": 336.0, "volume": 5.0, "delta": 0.5038, "gamma": 0.0012, "vega": 1.9072, "theta": -0.073, "rho": 1.8792, "theo": 77.088, "change": 6.14, "open": 85.73, "high": 85.73, "low": 79.19, "tick": "down", "last_trade_price": 79.19, "last_trade_time": "2026-11-06T11:02:32", "percent_change": 8.4052, "prev_day_close": 78.3499984741211}, {"option": "DELL290119P00600000", "bid": 310.5, "bid_size": 9.0, "ask": 315.0, "ask_size": 1.0, "iv": 0.6845, "open_interest": 13.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0016, "vega": 1.7687, "theta": -0.075, "rho": -4.901, "theo": 312.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.15, "last_trade_time": "2026-10-21T12:21:58", "percent_change": 0.0, "prev_day_close": 311.25}, {"option": "DELL290119C00610000", "bid": 73.5, "bid_size": 47.0, "ask": 77.7, "ask_size": 12.0, "iv": 0.6811, "open_interest": 41.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0012, "vega": 1.9079, "theta": -0.0731, "rho": 1.8651, "theo": 75.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.62, "last_trade_time": "2026-11-02T15:21:28", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "DELL290119P00610000", "bid": 318.5, "bid_size": 8.0, "ask": 323.5, "ask_size": 7.0, "iv": 0.6839, "open_interest": 25.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0016, "vega": 1.7573, "theta": -0.0748, "rho": -4.9557, "theo": 320.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.25, "last_trade_time": "2026-09-30T15:32:52", "percent_change": 0.0, "prev_day_close": 319.75}, {"option": "DELL290119C00620000", "bid": 72.0, "bid_size": 3.0, "ask": 76.5, "ask_size": 8.0, "iv": 0.6811, "open_interest": 22.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0012, "vega": 1.905, "theta": -0.0732, "rho": 1.8437, "theo": 74.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.41, "last_trade_time": "2026-11-04T11:53:51", "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "DELL290119P00620000", "bid": 327.0, "bid_size": 8.0, "ask": 332.0, "ask_size": 8.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0016, "vega": 1.7475, "theta": -0.0748, "rho": -4.9095, "theo": 328.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.25}, {"option": "DELL290119C00630000", "bid": 70.5, "bid_size": 5.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.6801, "open_interest": 6.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0012, "vega": 1.9036, "theta": -0.0732, "rho": 1.8265, "theo": 72.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.5, "last_trade_time": "2026-11-04T11:35:06", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "DELL290119P00630000", "bid": 335.5, "bid_size": 8.0, "ask": 340.5, "ask_size": 8.0, "iv": 0.6836, "open_interest": 11.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0017, "vega": 1.7273, "theta": -0.0746, "rho": -4.9803, "theo": 337.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.1, "last_trade_time": "2026-10-14T14:06:31", "percent_change": 0.0, "prev_day_close": 336.25}, {"option": "DELL290119C00640000", "bid": 69.5, "bid_size": 32.0, "ask": 73.5, "ask_size": 7.0, "iv": 0.6802, "open_interest": 4.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0012, "vega": 1.9019, "theta": -0.0732, "rho": 1.8095, "theo": 71.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.49, "last_trade_time": "2026-10-05T14:36:15", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "DELL290119P00640000", "bid": 344.0, "bid_size": 4.0, "ask": 348.5, "ask_size": 1.0, "iv": 0.6835, "open_interest": 1.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0017, "vega": 1.7224, "theta": -0.0744, "rho": -5.0322, "theo": 345.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.55, "last_trade_time": "2026-10-07T09:32:06", "percent_change": 0.0, "prev_day_close": 344.75}, {"option": "DELL290119C00650000", "bid": 67.5, "bid_size": 8.0, "ask": 72.5, "ask_size": 41.0, "iv": 0.6802, "open_interest": 32.0, "volume": 1.0, "delta": 0.4715, "gamma": 0.0012, "vega": 1.8998, "theta": -0.0733, "rho": 1.7929, "theo": 70.2557, "change": 4.95, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-11-06T10:35:37", "percent_change": 7.49432, "prev_day_close": 71.25}, {"option": "DELL290119P00650000", "bid": 352.5, "bid_size": 4.0, "ask": 357.5, "ask_size": 6.0, "iv": 0.6834, "open_interest": 4.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.0017, "vega": 1.6965, "theta": -0.0741, "rho": -4.8809, "theo": 354.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.82, "last_trade_time": "2026-10-21T12:21:58", "percent_change": 0.0, "prev_day_close": 353.25}, {"option": "DELL290119C00660000", "bid": 66.5, "bid_size": 56.0, "ask": 71.0, "ask_size": 42.0, "iv": 0.6787, "open_interest": 4.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0012, "vega": 1.8975, "theta": -0.0732, "rho": 1.7767, "theo": 68.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.05, "last_trade_time": "2026-11-02T14:49:23", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "DELL290119P00660000", "bid": 361.0, "bid_size": 7.0, "ask": 366.0, "ask_size": 5.0, "iv": 0.6835, "open_interest": 2.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0017, "vega": 1.6735, "theta": -0.0738, "rho": -4.9515, "theo": 362.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.75, "last_trade_time": "2026-11-05T11:46:50", "percent_change": 0.0, "prev_day_close": 361.75}, {"option": "DELL290119C00670000", "bid": 65.5, "bid_size": 4.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.6797, "open_interest": 3.0, "volume": 0.0, "delta": 0.4593, "gamma": 0.0012, "vega": 1.8949, "theta": -0.0732, "rho": 1.7609, "theo": 67.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.87, "last_trade_time": "2026-10-06T09:39:21", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "DELL290119P00670000", "bid": 369.5, "bid_size": 7.0, "ask": 374.5, "ask_size": 4.0, "iv": 0.6837, "open_interest": 14.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0017, "vega": 1.6699, "theta": -0.0736, "rho": -4.97, "theo": 371.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.36, "last_trade_time": "2026-09-25T13:14:45", "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "DELL290119C00680000", "bid": 64.1, "bid_size": 6.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.6781, "open_interest": 7.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0012, "vega": 1.8921, "theta": -0.0732, "rho": 1.7454, "theo": 66.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.55, "last_trade_time": "2026-10-15T09:30:43", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "DELL290119P00680000", "bid": 378.5, "bid_size": 2.0, "ask": 383.0, "ask_size": 4.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0017, "vega": 1.6539, "theta": -0.0735, "rho": -4.9027, "theo": 379.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.0}, {"option": "DELL290119C00690000", "bid": 63.0, "bid_size": 31.0, "ask": 67.5, "ask_size": 23.0, "iv": 0.6786, "open_interest": 14.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0012, "vega": 1.889, "theta": -0.0731, "rho": 1.7301, "theo": 65.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.55, "last_trade_time": "2026-10-20T15:03:08", "percent_change": 0.0, "prev_day_close": 66.2750015258789}, {"option": "DELL290119P00690000", "bid": 387.0, "bid_size": 4.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.6831, "open_interest": 12.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0017, "vega": 1.63, "theta": -0.0733, "rho": -4.9543, "theo": 388.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.94, "last_trade_time": "2026-09-29T13:24:34", "percent_change": 0.0, "prev_day_close": 387.75}, {"option": "DELL290119C00700000", "bid": 61.5, "bid_size": 8.0, "ask": 66.0, "ask_size": 41.0, "iv": 0.6765, "open_interest": 54.0, "volume": 3.0, "delta": 0.4417, "gamma": 0.0012, "vega": 1.8856, "theta": -0.073, "rho": 1.715, "theo": 64.2169, "change": 9.15, "open": 72.0, "high": 72.0, "low": 69.5, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-11-06T09:47:47", "percent_change": 15.124, "prev_day_close": 65.2999992370606}, {"option": "DELL290119P00700000", "bid": 395.5, "bid_size": 6.0, "ask": 400.5, "ask_size": 4.0, "iv": 0.6832, "open_interest": 12.0, "volume": 2.0, "delta": -0.6541, "gamma": 0.0017, "vega": 1.6189, "theta": -0.0731, "rho": -4.954, "theo": 397.3121, "change": -7.75, "open": 396.25, "high": 396.25, "low": 396.25, "tick": "up", "last_trade_price": 396.25, "last_trade_time": "2026-11-06T11:17:26", "percent_change": -1.91832, "prev_day_close": 396.649993896484}, {"option": "DELL290119C00710000", "bid": 60.5, "bid_size": 69.0, "ask": 65.0, "ask_size": 16.0, "iv": 0.6769, "open_interest": 16.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0012, "vega": 1.8819, "theta": -0.0729, "rho": 1.7001, "theo": 63.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.62, "last_trade_time": "2026-10-06T09:50:39", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "DELL290119P00710000", "bid": 404.5, "bid_size": 4.0, "ask": 409.5, "ask_size": 5.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0018, "vega": 1.5952, "theta": -0.0727, "rho": -4.8819, "theo": 406.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.25}, {"option": "DELL290119C00720000", "bid": 59.6, "bid_size": 5.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.6775, "open_interest": 31.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0012, "vega": 1.878, "theta": -0.0728, "rho": 1.6856, "theo": 61.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.2, "last_trade_time": "2026-10-26T12:27:51", "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "DELL290119P00720000", "bid": 413.5, "bid_size": 7.0, "ask": 418.5, "ask_size": 7.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0018, "vega": 1.571, "theta": -0.0722, "rho": -4.8015, "theo": 414.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "DELL290119C00730000", "bid": 58.5, "bid_size": 6.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.6774, "open_interest": 17.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0012, "vega": 1.8711, "theta": -0.0726, "rho": 1.6672, "theo": 60.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.85, "last_trade_time": "2026-10-14T11:06:39", "percent_change": 0.0, "prev_day_close": 61.8250007629394}, {"option": "DELL290119P00730000", "bid": 422.0, "bid_size": 5.0, "ask": 427.0, "ask_size": 4.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0018, "vega": 1.5441, "theta": -0.0723, "rho": -4.7854, "theo": 423.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.75}, {"option": "DELL290119C00740000", "bid": 57.5, "bid_size": 2.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.6774, "open_interest": 8.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0012, "vega": 1.8658, "theta": -0.0725, "rho": 1.6508, "theo": 59.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-10-19T10:03:54", "percent_change": 0.0, "prev_day_close": 60.5750007629394}, {"option": "DELL290119P00740000", "bid": 431.0, "bid_size": 7.0, "ask": 436.0, "ask_size": 4.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0018, "vega": 1.5182, "theta": -0.0722, "rho": -4.7539, "theo": 432.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.649993896484}, {"option": "DELL290119C00750000", "bid": 56.65, "bid_size": 1.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.6778, "open_interest": 14.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0012, "vega": 1.8598, "theta": -0.0723, "rho": 1.634, "theo": 58.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-10-28T09:57:32", "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "DELL290119P00750000", "bid": 440.0, "bid_size": 4.0, "ask": 445.0, "ask_size": 5.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0018, "vega": 1.5024, "theta": -0.0721, "rho": -4.82, "theo": 441.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.5}, {"option": "DELL290119C00760000", "bid": 55.9, "bid_size": 1.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.678, "open_interest": 13.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0012, "vega": 1.8542, "theta": -0.0722, "rho": 1.6182, "theo": 57.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.48, "last_trade_time": "2026-10-20T12:10:01", "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "DELL290119P00760000", "bid": 449.0, "bid_size": 5.0, "ask": 454.0, "ask_size": 4.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0018, "vega": 1.4948, "theta": -0.0719, "rho": -4.7724, "theo": 450.3671, "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": 449.550003051758}, {"option": "DELL290119C00770000", "bid": 54.55, "bid_size": 6.0, "ask": 58.45, "ask_size": 37.0, "iv": 0.6753, "open_interest": 16.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0012, "vega": 1.8482, "theta": -0.072, "rho": 1.6023, "theo": 56.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.38, "last_trade_time": "2026-11-05T11:59:22", "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "DELL290119P00770000", "bid": 458.0, "bid_size": 4.0, "ask": 463.0, "ask_size": 5.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0018, "vega": 1.4605, "theta": -0.0714, "rho": -4.6052, "theo": 459.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.649993896484}, {"option": "DELL290119C00780000", "bid": 53.55, "bid_size": 7.0, "ask": 57.6, "ask_size": 39.0, "iv": 0.6755, "open_interest": 11.0, "volume": 1.0, "delta": 0.3987, "gamma": 0.0012, "vega": 1.8418, "theta": -0.0718, "rho": 1.5865, "theo": 55.9079, "change": 6.9, "open": 59.4, "high": 59.4, "low": 59.4, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-06T09:34:47", "percent_change": 13.1429, "prev_day_close": 56.5}, {"option": "DELL290119P00780000", "bid": 467.0, "bid_size": 4.0, "ask": 472.0, "ask_size": 5.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0018, "vega": 1.4187, "theta": -0.0708, "rho": -4.6033, "theo": 468.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.5}, {"option": "DELL290119C00790000", "bid": 52.5, "bid_size": 5.0, "ask": 57.0, "ask_size": 55.0, "iv": 0.6758, "open_interest": 11.0, "volume": 5.0, "delta": 0.3937, "gamma": 0.0012, "vega": 1.8358, "theta": -0.0716, "rho": 1.5716, "theo": 54.9904, "change": 3.025, "open": 54.45, "high": 54.45, "low": 54.45, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-06T13:45:30", "percent_change": 5.88235, "prev_day_close": 55.6749992370606}, {"option": "DELL290119P00790000", "bid": 476.0, "bid_size": 2.0, "ask": 480.5, "ask_size": 1.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0018, "vega": 1.4002, "theta": -0.0702, "rho": -4.4117, "theo": 477.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.625}, {"option": "DELL290119C00800000", "bid": 51.6, "bid_size": 5.0, "ask": 56.0, "ask_size": 46.0, "iv": 0.6754, "open_interest": 58.0, "volume": 5.0, "delta": 0.3888, "gamma": 0.0012, "vega": 1.8295, "theta": -0.0713, "rho": 1.5569, "theo": 54.0785, "change": 2.46, "open": 53.36, "high": 53.36, "low": 53.36, "tick": "down", "last_trade_price": 53.36, "last_trade_time": "2026-11-06T13:45:30", "percent_change": 4.83301, "prev_day_close": 54.8999996185303}, {"option": "DELL290119P00800000", "bid": 485.5, "bid_size": 2.0, "ask": 490.0, "ask_size": 5.0, "iv": 0.6861, "open_interest": 5.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0019, "vega": 1.3597, "theta": -0.0702, "rho": -4.4194, "theo": 486.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.0, "last_trade_time": "2026-10-07T10:09:21", "percent_change": 0.0, "prev_day_close": 485.75}, {"option": "DELL290119C00810000", "bid": 51.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 51.0, "iv": 0.6757, "open_interest": 16.0, "volume": 18.0, "delta": 0.384, "gamma": 0.0012, "vega": 1.8231, "theta": -0.0711, "rho": 1.5424, "theo": 53.1863, "change": 4.425, "open": 54.4, "high": 54.82, "low": 54.1, "tick": "no_change", "last_trade_price": 54.2, "last_trade_time": "2026-11-06T12:34:34", "percent_change": 8.89001, "prev_day_close": 53.4500007629394}, {"option": "DELL290119P00810000", "bid": 494.5, "bid_size": 5.0, "ask": 499.0, "ask_size": 3.0, "iv": 0.6852, "open_interest": 1.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0019, "vega": 1.3405, "theta": -0.0701, "rho": -4.3855, "theo": 495.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 362.0, "last_trade_time": "2026-10-02T09:31:43", "percent_change": 0.0, "prev_day_close": 495.0}, {"option": "DELL290119C00820000", "bid": 49.85, "bid_size": 56.0, "ask": 54.0, "ask_size": 52.0, "iv": 0.6744, "open_interest": 16.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0012, "vega": 1.8167, "theta": -0.0709, "rho": 1.5282, "theo": 52.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-11-04T11:52:42", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "DELL290119P00820000", "bid": 503.5, "bid_size": 7.0, "ask": 508.0, "ask_size": 3.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0019, "vega": 1.3201, "theta": -0.0699, "rho": -4.4299, "theo": 504.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.0}, {"option": "DELL290119C00830000", "bid": 49.35, "bid_size": 5.0, "ask": 53.5, "ask_size": 56.0, "iv": 0.676, "open_interest": 16.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0012, "vega": 1.8101, "theta": -0.0706, "rho": 1.5141, "theo": 51.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.63, "last_trade_time": "2026-11-05T11:06:22", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "DELL290119P00830000", "bid": 513.0, "bid_size": 2.0, "ask": 517.5, "ask_size": 4.0, "iv": 0.6865, "open_interest": 2.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0019, "vega": 1.3077, "theta": -0.0697, "rho": -4.4106, "theo": 513.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 398.0, "last_trade_time": "2026-10-28T14:00:19", "percent_change": 0.0, "prev_day_close": 513.0}, {"option": "DELL290119C00840000", "bid": 48.4, "bid_size": 6.0, "ask": 52.5, "ask_size": 59.0, "iv": 0.6753, "open_interest": 21.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0012, "vega": 1.8031, "theta": -0.0704, "rho": 1.5, "theo": 50.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-10-30T09:59:07", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "DELL290119P00840000", "bid": 522.0, "bid_size": 7.0, "ask": 526.5, "ask_size": 3.0, "iv": 0.6851, "open_interest": 9.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0019, "vega": 1.2842, "theta": -0.0693, "rho": -4.3047, "theo": 523.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 449.35, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 522.549987792969}, {"option": "DELL290119C00850000", "bid": 47.6, "bid_size": 5.0, "ask": 51.5, "ask_size": 59.0, "iv": 0.6745, "open_interest": 45.0, "volume": 1.0, "delta": 0.3653, "gamma": 0.0012, "vega": 1.7961, "theta": -0.0701, "rho": 1.4861, "theo": 49.8043, "change": 3.2, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T10:37:15", "percent_change": 6.83761, "prev_day_close": 49.9500007629394}, {"option": "DELL290119P00850000", "bid": 531.5, "bid_size": 5.0, "ask": 536.5, "ask_size": 5.0, "iv": 0.6873, "open_interest": 6.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0019, "vega": 1.2521, "theta": -0.0687, "rho": -4.1162, "theo": 532.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 408.0, "last_trade_time": "2026-10-27T11:56:04", "percent_change": 0.0, "prev_day_close": 531.75}, {"option": "DELL290119C00860000", "bid": 46.5, "bid_size": 42.0, "ask": 51.0, "ask_size": 62.0, "iv": 0.6745, "open_interest": 11.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0012, "vega": 1.7876, "theta": -0.0699, "rho": 1.4715, "theo": 49.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.87, "last_trade_time": "2026-10-20T10:56:52", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "DELL290119P00860000", "bid": 540.5, "bid_size": 5.0, "ask": 545.5, "ask_size": 5.0, "iv": 0.6873, "open_interest": 1.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0019, "vega": 1.2036, "theta": -0.0678, "rho": -3.9298, "theo": 541.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.0, "last_trade_time": "2026-10-05T09:32:12", "percent_change": 0.0, "prev_day_close": 541.0}, {"option": "DELL290119C00870000", "bid": 45.85, "bid_size": 47.0, "ask": 50.0, "ask_size": 59.0, "iv": 0.6741, "open_interest": 19.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0011, "vega": 1.7798, "theta": -0.0696, "rho": 1.4568, "theo": 48.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.63, "last_trade_time": "2026-10-30T12:18:26", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "DELL290119P00870000", "bid": 550.0, "bid_size": 7.0, "ask": 555.0, "ask_size": 5.0, "iv": 0.6892, "open_interest": 3.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0019, "vega": 1.1511, "theta": -0.0675, "rho": -3.8245, "theo": 550.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 408.5, "last_trade_time": "2026-10-02T09:31:43", "percent_change": 0.0, "prev_day_close": 550.25}, {"option": "DELL290119C00880000", "bid": 45.0, "bid_size": 19.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.6713, "open_interest": 29.0, "volume": 2.0, "delta": 0.3521, "gamma": 0.0011, "vega": 1.7718, "theta": -0.0693, "rho": 1.4421, "theo": 47.4568, "change": 2.825, "open": 50.5, "high": 50.5, "low": 47.15, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-11-06T12:42:26", "percent_change": 6.37338, "prev_day_close": 47.875}, {"option": "DELL290119P00880000", "bid": 559.5, "bid_size": 5.0, "ask": 564.0, "ask_size": 5.0, "iv": 0.6887, "open_interest": 4.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0019, "vega": 1.1151, "theta": -0.0675, "rho": -3.8366, "theo": 560.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.2, "last_trade_time": "2026-10-30T09:30:41", "percent_change": 0.0, "prev_day_close": 559.700012207031}, {"option": "DELL290119C00890000", "bid": 44.0, "bid_size": 60.0, "ask": 47.55, "ask_size": 5.0, "iv": 0.6701, "open_interest": 94.0, "volume": 3.0, "delta": 0.3478, "gamma": 0.0011, "vega": 1.7637, "theta": -0.069, "rho": 1.4275, "theo": 46.7076, "change": 4.05, "open": 49.5, "high": 51.0, "low": 47.8, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-11-06T10:35:47", "percent_change": 9.25714, "prev_day_close": 47.25}, {"option": "DELL290119P00890000", "bid": 568.5, "bid_size": 5.0, "ask": 573.5, "ask_size": 5.0, "iv": 0.6855, "open_interest": 40.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0019, "vega": 1.102, "theta": -0.0675, "rho": -3.8773, "theo": 569.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.05, "last_trade_time": "2026-10-30T09:30:40", "percent_change": 0.0, "prev_day_close": 569.0}], "symbol": "DELL", "security_type": "stock", "exchange_id": 3, "current_price": 331.7, "price_change": 11.62, "price_change_percent": 3.537, "bid": 331.1, "ask": 331.95, "bid_size": 80, "ask_size": 40, "open": 347.58, "high": 350.36, "low": 325.1, "close": 328.53, "prev_day_close": 328.53, "volume": 8594032, "iv30": 97.745, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:58", "tick": "down"}, "symbol": "DELL"}