{"timestamp": "2026-11-06 11:05:41", "data": {"options": [{"option": "DEO261120C00045000", "bid": 54.3, "bid_size": 6.0, "ask": 57.1, "ask_size": 6.0, "iv": 2.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0209, "theo": 55.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.13, "last_trade_time": "2026-10-15T12:59:50", "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "DEO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DEO261120C00050000", "bid": 49.4, "bid_size": 4.0, "ask": 51.9, "ask_size": 6.0, "iv": 1.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0232, "theo": 50.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DEO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEO261120C00055000", "bid": 44.3, "bid_size": 6.0, "ask": 47.3, "ask_size": 8.0, "iv": 1.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0255, "theo": 45.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "DEO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 12.0, "iv": 2.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DEO261120C00060000", "bid": 38.8, "bid_size": 6.0, "ask": 42.1, "ask_size": 3.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0278, "theo": 40.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "DEO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 22.0, "iv": 1.8242, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T11:50:59", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DEO261120C00065000", "bid": 34.6, "bid_size": 6.0, "ask": 37.1, "ask_size": 6.0, "iv": 1.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.002, "theta": 0.0, "rho": 0.03, "theo": 35.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "DEO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.9742, "open_interest": 10.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.002, "theta": -0.0046, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T15:37:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261120C00070000", "bid": 29.6, "bid_size": 6.0, "ask": 32.1, "ask_size": 6.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0011, "vega": 0.0033, "theta": 0.0, "rho": 0.0322, "theo": 30.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "DEO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.8898, "open_interest": 90.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0069, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T14:48:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DEO261120C00075000", "bid": 24.6, "bid_size": 7.0, "ask": 26.7, "ask_size": 7.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0007, "rho": 0.0344, "theo": 25.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "DEO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.9065, "open_interest": 221.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0106, "rho": -0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:07:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DEO261120C00080000", "bid": 19.0, "bid_size": 6.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0041, "vega": 0.0095, "theta": -0.0083, "rho": 0.0363, "theo": 20.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-15T15:11:11", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "DEO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.551, "open_interest": 367.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0041, "vega": 0.0096, "theta": -0.0162, "rho": -0.0008, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T13:37:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261120C00085000", "bid": 14.7, "bid_size": 32.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0084, "vega": 0.0169, "theta": -0.0191, "rho": 0.0377, "theo": 15.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T10:35:20", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "DEO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 31.0, "iv": 0.4225, "open_interest": 189.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0085, "vega": 0.017, "theta": -0.0252, "rho": -0.0017, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T10:45:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261120C00090000", "bid": 9.8, "bid_size": 57.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 1455.0, "volume": 4.0, "delta": 0.9192, "gamma": 0.0184, "vega": 0.0308, "theta": -0.0352, "rho": 0.0379, "theo": 10.7764, "change": 2.04, "open": 11.1, "high": 11.1, "low": 10.44, "tick": "no_change", "last_trade_price": 10.44, "last_trade_time": "2026-11-05T13:36:23", "percent_change": 24.2857, "prev_day_close": 10.4000000953674}, {"option": "DEO261120P00090000", "bid": 0.15, "bid_size": 3.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.3706, "open_interest": 246.0, "volume": 13.0, "delta": -0.0812, "gamma": 0.0185, "vega": 0.031, "theta": -0.0395, "rho": -0.0035, "theo": 0.3021, "change": -0.3, "open": 0.2, "high": 0.25, "low": 0.12, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:21:31", "percent_change": -54.5455, "prev_day_close": 0.200000002980232}, {"option": "DEO261120C00095000", "bid": 5.4, "bid_size": 61.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.2891, "open_interest": 965.0, "volume": 1.0, "delta": 0.8097, "gamma": 0.0407, "vega": 0.0557, "theta": -0.0578, "rho": 0.035, "theo": 6.1985, "change": 1.75, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T12:12:09", "percent_change": 38.4615, "prev_day_close": 5.90000009536743}, {"option": "DEO261120P00095000", "bid": 0.6, "bid_size": 24.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.3328, "open_interest": 508.0, "volume": 8.0, "delta": -0.1917, "gamma": 0.041, "vega": 0.0558, "theta": -0.0604, "rho": -0.008, "theo": 0.717, "change": -0.945, "open": 0.42, "high": 0.72, "low": 0.42, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T15:57:53", "percent_change": -58.1538, "prev_day_close": 0.75}, {"option": "DEO261120C00100000", "bid": 2.3, "bid_size": 38.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.2925, "open_interest": 1232.0, "volume": 6.0, "delta": 0.5461, "gamma": 0.0694, "vega": 0.0807, "theta": -0.0752, "rho": 0.0243, "theo": 2.5209, "change": 1.2, "open": 3.3, "high": 3.3, "low": 2.7, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:22:45", "percent_change": 60.0, "prev_day_close": 2.57499992847443}, {"option": "DEO261120P00100000", "bid": 1.7, "bid_size": 32.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.2867, "open_interest": 223.0, "volume": 5.0, "delta": -0.4585, "gamma": 0.0703, "vega": 0.0806, "theta": -0.0764, "rho": -0.0175, "theo": 2.0424, "change": -1.7, "open": 1.8, "high": 2.3, "low": 1.5, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:57:53", "percent_change": -42.5, "prev_day_close": 2.29999995231628}, {"option": "DEO261120C00105000", "bid": 0.65, "bid_size": 26.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.306, "open_interest": 355.0, "volume": 22.0, "delta": 0.2394, "gamma": 0.0522, "vega": 0.0635, "theta": -0.061, "rho": 0.0107, "theo": 0.802, "change": 0.25, "open": 1.08, "high": 1.24, "low": 0.75, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:36:15", "percent_change": 38.4615, "prev_day_close": 0.799999982118606}, {"option": "DEO261120P00105000", "bid": 4.9, "bid_size": 23.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0536, "vega": 0.0618, "theta": -0.0609, "rho": -0.0237, "theo": 5.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DEO261120C00110000", "bid": 0.05, "bid_size": 19.0, "ask": 0.3, "ask_size": 27.0, "iv": 0.2935, "open_interest": 147.0, "volume": 42.0, "delta": 0.1015, "gamma": 0.0256, "vega": 0.0366, "theta": -0.0397, "rho": 0.0045, "theo": 0.3161, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:45:48", "percent_change": -25.0, "prev_day_close": 0.175000006332994}, {"option": "DEO261120P00110000", "bid": 9.3, "bid_size": 16.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0263, "vega": 0.033, "theta": -0.0372, "rho": -0.0209, "theo": 9.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DEO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.361, "open_interest": 12.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0128, "vega": 0.0214, "theta": -0.0262, "rho": 0.0022, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:25:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DEO261120P00115000", "bid": 13.7, "bid_size": 13.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0154, "vega": 0.0174, "theta": -0.0203, "rho": -0.0174, "theo": 14.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "DEO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0071, "vega": 0.0134, "theta": -0.0182, "rho": 0.0012, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261120P00120000", "bid": 17.7, "bid_size": 11.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0091, "vega": 0.0056, "theta": -0.0183, "rho": -0.0042, "theo": 19.7182, "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": 20.0}, {"option": "DEO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.5134, "open_interest": 29.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0042, "vega": 0.0089, "theta": -0.0132, "rho": 0.0008, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:12:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261120P00125000", "bid": 22.8, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0029, "vega": 0.0015, "theta": -0.0254, "rho": 0.0, "theo": 24.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DEO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0027, "vega": 0.0062, "theta": -0.01, "rho": 0.0005, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DEO261120P00130000", "bid": 28.1, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 29.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "DEO261218C00050000", "bid": 48.4, "bid_size": 1.0, "ask": 52.6, "ask_size": 1.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0611, "theo": 50.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "DEO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEO261218C00055000", "bid": 43.8, "bid_size": 1.0, "ask": 47.6, "ask_size": 2.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0672, "theo": 45.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "DEO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0012, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEO261218C00060000", "bid": 38.7, "bid_size": 1.0, "ask": 42.6, "ask_size": 2.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0033, "theta": 0.0, "rho": 0.0731, "theo": 40.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "DEO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0033, "theta": -0.002, "rho": -0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DEO261218C00065000", "bid": 33.5, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0009, "vega": 0.0057, "theta": 0.0, "rho": 0.0789, "theo": 35.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "DEO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.0057, "theta": -0.0032, "rho": -0.0007, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261218C00070000", "bid": 29.7, "bid_size": 5.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0017, "vega": 0.0097, "theta": 0.0, "rho": 0.0844, "theo": 30.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DEO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0017, "vega": 0.0098, "theta": -0.005, "rho": -0.0013, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261218C00075000", "bid": 24.7, "bid_size": 5.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0032, "vega": 0.0167, "theta": 0.0, "rho": 0.0894, "theo": 25.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "DEO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.4075, "open_interest": 4.0, "volume": 4.0, "delta": -0.0195, "gamma": 0.0032, "vega": 0.0167, "theta": -0.0079, "rho": -0.0023, "theo": 0.1073, "change": -0.045, "open": 0.75, "high": 0.75, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:41:07", "percent_change": -36.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO261218C00080000", "bid": 20.1, "bid_size": 21.0, "ask": 21.4, "ask_size": 20.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.006, "vega": 0.0283, "theta": -0.001, "rho": 0.0933, "theo": 20.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DEO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.357, "open_interest": 133.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.006, "vega": 0.0284, "theta": -0.0122, "rho": -0.0044, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T15:38:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DEO261218C00085000", "bid": 15.3, "bid_size": 18.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.313, "open_interest": 1.0, "volume": 1.0, "delta": 0.9289, "gamma": 0.0112, "vega": 0.0473, "theta": -0.0099, "rho": 0.0951, "theo": 16.0466, "change": 2.16, "open": 15.86, "high": 15.86, "low": 15.86, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-11-05T14:39:32", "percent_change": 15.7664, "prev_day_close": 15.8499999046326}, {"option": "DEO261218P00085000", "bid": 0.15, "bid_size": 21.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3224, "open_interest": 59.0, "volume": 2.0, "delta": -0.0709, "gamma": 0.0113, "vega": 0.0474, "theta": -0.0185, "rho": -0.0084, "theo": 0.3872, "change": -0.205, "open": 1.05, "high": 1.05, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T14:39:32", "percent_change": -43.1579, "prev_day_close": 0.275000005960464}, {"option": "DEO261218C00090000", "bid": 10.6, "bid_size": 36.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.2835, "open_interest": 13.0, "volume": 1.0, "delta": 0.8634, "gamma": 0.0202, "vega": 0.076, "theta": -0.021, "rho": 0.0927, "theo": 11.457, "change": 1.84, "open": 11.24, "high": 11.24, "low": 11.24, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-05T14:39:32", "percent_change": 19.5745, "prev_day_close": 11.25}, {"option": "DEO261218P00090000", "bid": 0.4, "bid_size": 13.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.2994, "open_interest": 101.0, "volume": 6.0, "delta": -0.1371, "gamma": 0.0204, "vega": 0.0763, "theta": -0.027, "rho": -0.016, "theo": 0.7733, "change": -0.6, "open": 0.53, "high": 0.55, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:41:07", "percent_change": -52.1739, "prev_day_close": 0.674999982118606}, {"option": "DEO261218C00095000", "bid": 6.8, "bid_size": 31.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.2921, "open_interest": 268.0, "volume": 10.0, "delta": 0.7419, "gamma": 0.033, "vega": 0.1116, "theta": -0.0326, "rho": 0.0828, "theo": 7.2959, "change": 1.25, "open": 7.5, "high": 7.7, "low": 7.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T14:39:32", "percent_change": 21.1864, "prev_day_close": 7.15000009536743}, {"option": "DEO261218P00095000", "bid": 1.25, "bid_size": 16.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.2765, "open_interest": 8.0, "volume": 3.0, "delta": -0.2605, "gamma": 0.0335, "vega": 0.1121, "theta": -0.0362, "rho": -0.0292, "theo": 1.5942, "change": -1.335, "open": 1.24, "high": 1.25, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T10:33:30", "percent_change": -51.8447, "prev_day_close": 1.57499998807907}, {"option": "DEO261218C00100000", "bid": 3.8, "bid_size": 29.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.2755, "open_interest": 138.0, "volume": 10.0, "delta": 0.5506, "gamma": 0.0435, "vega": 0.1362, "theta": -0.0396, "rho": 0.0631, "theo": 3.9816, "change": 0.74, "open": 4.5, "high": 4.5, "low": 3.9, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-05T14:55:48", "percent_change": 22.7692, "prev_day_close": 3.94999992847443}, {"option": "DEO261218P00100000", "bid": 3.0, "bid_size": 16.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0445, "vega": 0.1361, "theta": -0.041, "rho": -0.0478, "theo": 3.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DEO261218C00105000", "bid": 1.65, "bid_size": 33.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.267, "open_interest": 47.0, "volume": 2.0, "delta": 0.3382, "gamma": 0.0408, "vega": 0.1262, "theta": -0.0369, "rho": 0.0393, "theo": 1.8971, "change": 1.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:02:45", "percent_change": 66.6667, "prev_day_close": 1.90000003576279}, {"option": "DEO261218P00105000", "bid": 6.0, "bid_size": 22.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0426, "vega": 0.1232, "theta": -0.0361, "rho": -0.0617, "theo": 6.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DEO261218C00110000", "bid": 0.55, "bid_size": 51.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.2541, "open_interest": 108.0, "volume": 2.0, "delta": 0.1841, "gamma": 0.0286, "vega": 0.0925, "theta": -0.028, "rho": 0.0215, "theo": 0.8795, "change": 0.135, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T14:22:27", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "DEO261218P00110000", "bid": 9.8, "bid_size": 16.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0309, "vega": 0.0843, "theta": -0.0252, "rho": -0.0585, "theo": 10.2541, "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": 10.3499999046326}, {"option": "DEO261218C00115000", "bid": 0.15, "bid_size": 8.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.2851, "open_interest": 16.0, "volume": 3.0, "delta": 0.0991, "gamma": 0.0176, "vega": 0.0612, "theta": -0.0195, "rho": 0.0116, "theo": 0.4349, "change": 0.085, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T15:56:54", "percent_change": 30.9091, "prev_day_close": 0.350000012665987}, {"option": "DEO261218P00115000", "bid": 14.3, "bid_size": 12.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0194, "vega": 0.046, "theta": -0.014, "rho": -0.0438, "theo": 14.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "DEO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.274, "open_interest": 73.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0105, "vega": 0.0397, "theta": -0.0134, "rho": 0.0065, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:12:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DEO261218P00120000", "bid": 19.0, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0169, "vega": 0.0211, "theta": -0.0027, "rho": -0.0264, "theo": 19.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "DEO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0064, "vega": 0.0262, "theta": -0.0094, "rho": 0.0038, "theo": 0.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DEO261218P00125000", "bid": 22.7, "bid_size": 2.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 24.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "DEO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0041, "vega": 0.0179, "theta": -0.0068, "rho": 0.0024, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DEO261218P00130000", "bid": 27.7, "bid_size": 5.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0454, "rho": 0.0, "theo": 29.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DEO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0027, "vega": 0.0125, "theta": -0.005, "rho": 0.0016, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DEO261218P00135000", "bid": 32.7, "bid_size": 2.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0475, "rho": 0.0, "theo": 34.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DEO270115C00040000", "bid": 58.5, "bid_size": 1.0, "ask": 62.7, "ask_size": 5.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0803, "theo": 60.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.24, "last_trade_time": "2026-10-15T13:02:26", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "DEO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8938, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-06T12:43:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO270115C00045000", "bid": 53.6, "bid_size": 4.0, "ask": 57.7, "ask_size": 2.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0903, "theo": 55.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "DEO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2364, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-13T09:34:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEO270115C00050000", "bid": 48.5, "bid_size": 6.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.5823, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.1002, "theo": 50.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-10-23T09:52:13", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "DEO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.0956, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0003, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T11:40:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEO270115C00055000", "bid": 43.6, "bid_size": 4.0, "ask": 47.8, "ask_size": 2.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.1101, "theo": 45.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "DEO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.9682, "open_interest": 14.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.002, "theta": -0.0006, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-08T12:38:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DEO270115C00060000", "bid": 38.7, "bid_size": 1.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0038, "theta": 0.0, "rho": 0.1199, "theo": 40.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "DEO270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.5266, "open_interest": 29.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0011, "rho": -0.0005, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:20:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO270115C00065000", "bid": 35.0, "bid_size": 3.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.4896, "open_interest": 10.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0009, "vega": 0.0074, "theta": 0.0, "rho": 0.1293, "theo": 35.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-10-15T15:11:11", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "DEO270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.4533, "open_interest": 58.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0009, "vega": 0.0075, "theta": -0.002, "rho": -0.0011, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:20:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO270115C00070000", "bid": 30.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.4411, "open_interest": 15.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0018, "vega": 0.0139, "theta": 0.0, "rho": 0.1381, "theo": 30.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-10-16T09:42:20", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "DEO270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.3848, "open_interest": 216.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0018, "vega": 0.014, "theta": -0.0035, "rho": -0.0023, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:39:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DEO270115C00075000", "bid": 25.2, "bid_size": 50.0, "ask": 26.6, "ask_size": 27.0, "iv": 0.2898, "open_interest": 27.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0035, "vega": 0.0251, "theta": 0.0, "rho": 0.1456, "theo": 26.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.69, "last_trade_time": "2026-10-26T11:56:11", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "DEO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.3343, "open_interest": 375.0, "volume": 1.0, "delta": -0.0235, "gamma": 0.0036, "vega": 0.0253, "theta": -0.0059, "rho": -0.0046, "theo": 0.1402, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:13:29", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "DEO270115C00080000", "bid": 20.4, "bid_size": 91.0, "ask": 21.8, "ask_size": 52.0, "iv": 0.3028, "open_interest": 316.0, "volume": 5.0, "delta": 0.9532, "gamma": 0.0066, "vega": 0.0438, "theta": -0.0028, "rho": 0.1508, "theo": 21.1943, "change": 3.51, "open": 22.26, "high": 22.26, "low": 22.26, "tick": "no_change", "last_trade_price": 22.26, "last_trade_time": "2026-11-05T10:28:14", "percent_change": 18.72, "prev_day_close": 21.0999994277954}, {"option": "DEO270115P00080000", "bid": 0.1, "bid_size": 22.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.3054, "open_interest": 1109.0, "volume": 18.0, "delta": -0.0465, "gamma": 0.0067, "vega": 0.044, "theta": -0.0097, "rho": -0.0091, "theo": 0.2864, "change": -0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:55:02", "percent_change": -37.5, "prev_day_close": 0.200000006705523}, {"option": "DEO270115C00085000", "bid": 15.8, "bid_size": 74.0, "ask": 17.1, "ask_size": 56.0, "iv": 0.2933, "open_interest": 509.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0118, "vega": 0.0721, "theta": -0.0097, "rho": 0.1517, "theo": 16.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-11-04T10:13:44", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "DEO270115P00085000", "bid": 0.4, "bid_size": 24.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.2977, "open_interest": 1336.0, "volume": 9.0, "delta": -0.0892, "gamma": 0.012, "vega": 0.0724, "theta": -0.0151, "rho": -0.0172, "theo": 0.5775, "change": -0.315, "open": 0.41, "high": 0.46, "low": 0.41, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T12:14:51", "percent_change": -40.6452, "prev_day_close": 0.524999991059303}, {"option": "DEO270115C00090000", "bid": 11.5, "bid_size": 77.0, "ask": 12.6, "ask_size": 38.0, "iv": 0.2766, "open_interest": 394.0, "volume": 8.0, "delta": 0.8364, "gamma": 0.0194, "vega": 0.1099, "theta": -0.0178, "rho": 0.1455, "theo": 12.1436, "change": 2.9, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T10:21:07", "percent_change": 28.4314, "prev_day_close": 12.0500001907349}, {"option": "DEO270115P00090000", "bid": 0.85, "bid_size": 21.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.2779, "open_interest": 371.0, "volume": 5.0, "delta": -0.1653, "gamma": 0.0198, "vega": 0.1107, "theta": -0.0218, "rho": -0.0314, "theo": 1.1554, "change": -0.55, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:18:46", "percent_change": -34.375, "prev_day_close": 1.07499998807907}, {"option": "DEO270115C00095000", "bid": 7.6, "bid_size": 135.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.2663, "open_interest": 819.0, "volume": 68.0, "delta": 0.7187, "gamma": 0.0281, "vega": 0.1495, "theta": -0.0256, "rho": 0.1294, "theo": 8.2469, "change": 1.5, "open": 8.2, "high": 8.3, "low": 8.2, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T15:47:36", "percent_change": 22.0588, "prev_day_close": 8.0}, {"option": "DEO270115P00095000", "bid": 2.15, "bid_size": 14.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.2741, "open_interest": 271.0, "volume": 81.0, "delta": -0.2856, "gamma": 0.0288, "vega": 0.1504, "theta": -0.0283, "rho": -0.052, "theo": 2.2314, "change": -1.0, "open": 1.9, "high": 2.1, "low": 1.75, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T11:18:46", "percent_change": -32.2581, "prev_day_close": 2.32500004768372}, {"option": "DEO270115C00100000", "bid": 4.9, "bid_size": 34.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.2642, "open_interest": 616.0, "volume": 61.0, "delta": 0.5606, "gamma": 0.0343, "vega": 0.1743, "theta": -0.0302, "rho": 0.1036, "theo": 5.1017, "change": 0.91, "open": 5.34, "high": 6.0, "low": 5.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-05T14:47:21", "percent_change": 21.9277, "prev_day_close": 5.05000019073486}, {"option": "DEO270115P00100000", "bid": 3.7, "bid_size": 34.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.254, "open_interest": 57.0, "volume": 58.0, "delta": -0.4489, "gamma": 0.0356, "vega": 0.1742, "theta": -0.0316, "rho": -0.0765, "theo": 4.0799, "change": -1.52, "open": 3.8, "high": 3.95, "low": 3.43, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-05T11:46:29", "percent_change": -27.8899, "prev_day_close": 4.15000009536743}, {"option": "DEO270115C00105000", "bid": 2.5, "bid_size": 104.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.2516, "open_interest": 815.0, "volume": 12.0, "delta": 0.3899, "gamma": 0.034, "vega": 0.1699, "theta": -0.0294, "rho": 0.0732, "theo": 2.8824, "change": 0.725, "open": 2.9, "high": 3.5, "low": 2.9, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:01:32", "percent_change": 31.8681, "prev_day_close": 2.875}, {"option": "DEO270115P00105000", "bid": 6.5, "bid_size": 29.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.2512, "open_interest": 70.0, "volume": 64.0, "delta": -0.6278, "gamma": 0.036, "vega": 0.166, "theta": -0.0298, "rho": -0.0946, "theo": 6.8896, "change": -1.85, "open": 6.0, "high": 6.9, "low": 5.8, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T15:47:43", "percent_change": -21.1429, "prev_day_close": 7.10000014305115}, {"option": "DEO270115C00110000", "bid": 1.2, "bid_size": 96.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.252, "open_interest": 412.0, "volume": 101.0, "delta": 0.2449, "gamma": 0.0278, "vega": 0.1399, "theta": -0.0243, "rho": 0.0464, "theo": 1.5301, "change": 0.25, "open": 1.5, "high": 1.9, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:35:26", "percent_change": 21.7391, "prev_day_close": 1.52499997615814}, {"option": "DEO270115P00110000", "bid": 10.2, "bid_size": 31.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.2574, "open_interest": 75.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0306, "vega": 0.1281, "theta": -0.0238, "rho": -0.0954, "theo": 10.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-11-04T11:25:51", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DEO270115C00115000", "bid": 0.5, "bid_size": 14.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.2548, "open_interest": 205.0, "volume": 1.0, "delta": 0.1444, "gamma": 0.0197, "vega": 0.102, "theta": -0.0179, "rho": 0.0274, "theo": 0.7956, "change": 0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:52:02", "percent_change": 21.7391, "prev_day_close": 0.724999994039536}, {"option": "DEO270115P00115000", "bid": 14.5, "bid_size": 12.0, "ask": 15.7, "ask_size": 14.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.023, "vega": 0.0777, "theta": -0.0166, "rho": -0.0732, "theo": 14.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-10-16T13:28:09", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "DEO270115C00120000", "bid": 0.15, "bid_size": 66.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.2564, "open_interest": 68.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0129, "vega": 0.0698, "theta": -0.0125, "rho": 0.0159, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:58:57", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "DEO270115P00120000", "bid": 19.1, "bid_size": 17.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0196, "vega": 0.0328, "theta": -0.0072, "rho": -0.0337, "theo": 19.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.72, "last_trade_time": "2026-10-16T11:08:15", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DEO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.271, "open_interest": 46.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0081, "vega": 0.0459, "theta": -0.0084, "rho": 0.0092, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:40:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DEO270115P00125000", "bid": 22.8, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 24.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DEO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2774, "open_interest": 5.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0051, "vega": 0.0302, "theta": -0.0057, "rho": 0.0054, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:14:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DEO270115P00130000", "bid": 27.7, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 29.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "DEO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.3222, "open_interest": 1.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0032, "vega": 0.0201, "theta": -0.0039, "rho": 0.0033, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-25T12:12:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DEO270115P00135000", "bid": 32.7, "bid_size": 2.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0302, "rho": 0.0, "theo": 34.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "DEO270416C00050000", "bid": 49.3, "bid_size": 1.0, "ask": 53.3, "ask_size": 2.0, "iv": 0.4723, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0059, "theta": 0.0, "rho": 0.2132, "theo": 51.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-10-22T12:18:14", "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "DEO270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.4791, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0009, "rho": -0.0017, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:50:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DEO270416C00055000", "bid": 44.4, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0114, "theta": 0.0, "rho": 0.2335, "theo": 46.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-22T13:00:09", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "DEO270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.42, "open_interest": 6.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0008, "vega": 0.0136, "theta": -0.0015, "rho": -0.0034, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DEO270416C00060000", "bid": 39.4, "bid_size": 4.0, "ask": 43.6, "ask_size": 5.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0012, "vega": 0.0219, "theta": 0.0, "rho": 0.2516, "theo": 41.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "DEO270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.3777, "open_interest": 16.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0233, "theta": -0.0025, "rho": -0.0063, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:40:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DEO270416C00065000", "bid": 34.9, "bid_size": 7.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0021, "vega": 0.034, "theta": 0.0, "rho": 0.2688, "theo": 36.7184, "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": 36.6000003814697}, {"option": "DEO270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.3584, "open_interest": 52.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0024, "vega": 0.0381, "theta": -0.004, "rho": -0.0114, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-22T15:11:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DEO270416C00070000", "bid": 31.2, "bid_size": 20.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.3636, "open_interest": 10.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0035, "vega": 0.0498, "theta": -0.0009, "rho": 0.2841, "theo": 31.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-13T10:09:33", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "DEO270416P00070000", "bid": 0.2, "bid_size": 13.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.3417, "open_interest": 42.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0038, "vega": 0.0594, "theta": -0.0059, "rho": -0.0197, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:04:30", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "DEO270416C00075000", "bid": 26.4, "bid_size": 9.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.3284, "open_interest": 4.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0056, "vega": 0.0854, "theta": -0.004, "rho": 0.2906, "theo": 27.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-07T14:21:54", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DEO270416P00075000", "bid": 0.4, "bid_size": 32.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.3248, "open_interest": 240.0, "volume": 1.0, "delta": -0.0675, "gamma": 0.006, "vega": 0.0882, "theta": -0.0085, "rho": -0.0329, "theo": 0.6871, "change": -0.165, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T11:30:54", "percent_change": -20.0, "prev_day_close": 0.674999997019768}, {"option": "DEO270416C00080000", "bid": 22.0, "bid_size": 37.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.3116, "open_interest": 32.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0084, "vega": 0.1154, "theta": -0.0078, "rho": 0.2955, "theo": 22.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-15T11:00:44", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "DEO270416P00080000", "bid": 0.9, "bid_size": 7.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.3146, "open_interest": 341.0, "volume": 10.0, "delta": -0.1074, "gamma": 0.0089, "vega": 0.1241, "theta": -0.0116, "rho": -0.0527, "theo": 1.1562, "change": -0.35, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:01:50", "percent_change": -25.0, "prev_day_close": 1.125}, {"option": "DEO270416C00085000", "bid": 18.0, "bid_size": 12.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0118, "vega": 0.1585, "theta": -0.0118, "rho": 0.2969, "theo": 18.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-14T10:33:33", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DEO270416P00085000", "bid": 1.55, "bid_size": 6.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.3009, "open_interest": 166.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0123, "vega": 0.165, "theta": -0.0149, "rho": -0.081, "theo": 1.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T09:48:45", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DEO270416C00090000", "bid": 14.1, "bid_size": 87.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.3286, "open_interest": 222.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0154, "vega": 0.1996, "theta": -0.0158, "rho": 0.2748, "theo": 14.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-10-30T14:35:01", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "DEO270416P00090000", "bid": 2.6, "bid_size": 8.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.2932, "open_interest": 146.0, "volume": 1.0, "delta": -0.2379, "gamma": 0.016, "vega": 0.2058, "theta": -0.0181, "rho": -0.118, "theo": 2.9681, "change": -1.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:14:05", "percent_change": -28.7671, "prev_day_close": 3.05000007152557}, {"option": "DEO270416C00095000", "bid": 10.9, "bid_size": 72.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.2856, "open_interest": 350.0, "volume": 3.0, "delta": 0.6871, "gamma": 0.0188, "vega": 0.2328, "theta": -0.0191, "rho": 0.261, "theo": 11.3113, "change": 1.4, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-05T13:36:23", "percent_change": 14.2132, "prev_day_close": 11.25}, {"option": "DEO270416P00095000", "bid": 3.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 111.0, "iv": 0.3209, "open_interest": 797.0, "volume": 246.0, "delta": -0.3292, "gamma": 0.0193, "vega": 0.24, "theta": -0.0205, "rho": -0.1619, "theo": 4.5049, "change": -0.5, "open": 4.2, "high": 4.9, "low": 4.2, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:12:48", "percent_change": -9.25926, "prev_day_close": 4.70000004768372}, {"option": "DEO270416C00100000", "bid": 8.0, "bid_size": 73.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3125, "open_interest": 316.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0211, "vega": 0.2582, "theta": -0.0211, "rho": 0.2186, "theo": 8.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DEO270416P00100000", "bid": 6.2, "bid_size": 6.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.286, "open_interest": 214.0, "volume": 2.0, "delta": -0.4335, "gamma": 0.0217, "vega": 0.2602, "theta": -0.0219, "rho": -0.2072, "theo": 6.5876, "change": -0.95, "open": 5.94, "high": 6.8, "low": 5.94, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T13:50:11", "percent_change": -12.2581, "prev_day_close": 6.70000004768372}, {"option": "DEO270416C00105000", "bid": 5.8, "bid_size": 27.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.3064, "open_interest": 645.0, "volume": 3.0, "delta": 0.4789, "gamma": 0.022, "vega": 0.265, "theta": -0.0216, "rho": 0.1938, "theo": 6.0361, "change": 1.25, "open": 6.28, "high": 6.3, "low": 6.28, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T12:12:09", "percent_change": 24.7525, "prev_day_close": 6.0}, {"option": "DEO270416P00105000", "bid": 8.8, "bid_size": 6.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.2972, "open_interest": 10.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0228, "vega": 0.2615, "theta": -0.022, "rho": -0.2418, "theo": 9.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T11:27:15", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "DEO270416C00110000", "bid": 3.8, "bid_size": 80.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.2915, "open_interest": 211.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0211, "vega": 0.2504, "theta": -0.0206, "rho": 0.1447, "theo": 4.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:17:31", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DEO270416P00110000", "bid": 12.1, "bid_size": 7.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.2754, "open_interest": 8.0, "volume": 1.0, "delta": -0.6513, "gamma": 0.0227, "vega": 0.2427, "theta": -0.021, "rho": -0.2558, "theo": 12.4564, "change": -2.55, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T10:15:01", "percent_change": -18.0212, "prev_day_close": 12.5500001907349}, {"option": "DEO270416C00115000", "bid": 2.6, "bid_size": 22.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2702, "open_interest": 46.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.019, "vega": 0.2302, "theta": -0.0185, "rho": 0.118, "theo": 2.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T13:54:04", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DEO270416P00115000", "bid": 15.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.2855, "open_interest": 13.0, "volume": 1.0, "delta": -0.7516, "gamma": 0.0216, "vega": 0.2059, "theta": -0.0193, "rho": -0.2444, "theo": 16.1995, "change": -3.05, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T10:15:35", "percent_change": -16.7123, "prev_day_close": 16.2999997138977}, {"option": "DEO270416C00120000", "bid": 1.65, "bid_size": 13.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.2704, "open_interest": 13.0, "volume": 1.0, "delta": 0.2134, "gamma": 0.0161, "vega": 0.1899, "theta": -0.0159, "rho": 0.0812, "theo": 1.9771, "change": 0.425, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:14:38", "percent_change": 26.9841, "prev_day_close": 1.90000003576279}, {"option": "DEO270416P00120000", "bid": 19.0, "bid_size": 5.0, "ask": 21.1, "ask_size": 16.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0201, "vega": 0.157, "theta": -0.0171, "rho": -0.2014, "theo": 20.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "DEO270416C00125000", "bid": 1.05, "bid_size": 16.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.271, "open_interest": 18.0, "volume": 2.0, "delta": 0.1562, "gamma": 0.0132, "vega": 0.1571, "theta": -0.0131, "rho": 0.0605, "theo": 1.3424, "change": 0.35, "open": 1.28, "high": 1.4, "low": 1.28, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:43:24", "percent_change": 33.3333, "prev_day_close": 1.29999995231628}, {"option": "DEO270416P00125000", "bid": 24.1, "bid_size": 5.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0176, "vega": 0.0966, "theta": -0.0152, "rho": -0.1332, "theo": 24.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DEO270416C00130000", "bid": 0.6, "bid_size": 36.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.2677, "open_interest": 4.0, "volume": 1.0, "delta": 0.113, "gamma": 0.0104, "vega": 0.127, "theta": -0.0106, "rho": 0.0446, "theo": 0.9112, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 20.0, "prev_day_close": 0.800000011920929}, {"option": "DEO270416P00130000", "bid": 29.0, "bid_size": 7.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.015, "vega": 0.038, "theta": -0.0101, "rho": 0.0, "theo": 29.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "DEO270416C00135000", "bid": 0.4, "bid_size": 24.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.2832, "open_interest": 12.0, "volume": 1.0, "delta": 0.0815, "gamma": 0.0081, "vega": 0.1005, "theta": -0.0084, "rho": 0.0324, "theo": 0.6222, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:09:14", "percent_change": 9.09091, "prev_day_close": 0.649999991059303}, {"option": "DEO270416P00135000", "bid": 33.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 34.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DEO270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0062, "vega": 0.0782, "theta": -0.0066, "rho": 0.0232, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DEO270416P00140000", "bid": 38.1, "bid_size": 5.0, "ask": 41.4, "ask_size": 5.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 39.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "DEO280121C00040000", "bid": 59.0, "bid_size": 21.0, "ask": 62.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 1140.0, "volume": 102.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0223, "theta": 0.0, "rho": 0.3568, "theo": 61.4573, "change": 1.99, "open": 61.11, "high": 61.26, "low": 60.95, "tick": "down", "last_trade_price": 60.99, "last_trade_time": "2026-11-05T12:57:10", "percent_change": 3.37288, "prev_day_close": 61.1499996185303}, {"option": "DEO280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.4374, "open_interest": 102.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0006, "vega": 0.0317, "theta": -0.0014, "rho": -0.0142, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T09:32:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DEO280121C00045000", "bid": 54.5, "bid_size": 40.0, "ask": 58.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 617.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0008, "vega": 0.0357, "theta": 0.0, "rho": 0.3978, "theo": 56.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.89, "last_trade_time": "2026-10-28T11:38:43", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "DEO280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.001, "vega": 0.0472, "theta": -0.002, "rho": -0.0225, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DEO280121C00050000", "bid": 49.5, "bid_size": 37.0, "ask": 54.5, "ask_size": 24.0, "iv": 0.3569, "open_interest": 84.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0013, "vega": 0.0564, "theta": 0.0, "rho": 0.437, "theo": 52.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.24, "last_trade_time": "2026-10-28T11:46:08", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "DEO280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.4585, "open_interest": 35.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0015, "vega": 0.0673, "theta": -0.0028, "rho": -0.0343, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:00:33", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "DEO280121C00055000", "bid": 46.4, "bid_size": 9.0, "ask": 48.2, "ask_size": 19.0, "iv": 0.3302, "open_interest": 7.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0019, "vega": 0.0829, "theta": 0.0, "rho": 0.4772, "theo": 47.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.59, "last_trade_time": "2026-10-27T13:28:22", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "DEO280121P00055000", "bid": 0.35, "bid_size": 9.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.3645, "open_interest": 9.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0021, "vega": 0.0924, "theta": -0.0036, "rho": -0.0505, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T12:17:31", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "DEO280121C00060000", "bid": 41.9, "bid_size": 47.0, "ask": 44.0, "ask_size": 38.0, "iv": 0.3427, "open_interest": 32.0, "volume": 1.0, "delta": 0.9526, "gamma": 0.0027, "vega": 0.1127, "theta": 0.0, "rho": 0.5114, "theo": 43.0629, "change": 3.1, "open": 43.7, "high": 43.7, "low": 43.7, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-11-05T11:12:18", "percent_change": 7.63547, "prev_day_close": 42.9500007629394}, {"option": "DEO280121P00060000", "bid": 0.5, "bid_size": 16.0, "ask": 1.4, "ask_size": 42.0, "iv": 0.3473, "open_interest": 33.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0029, "vega": 0.1228, "theta": -0.0047, "rho": -0.0722, "theo": 1.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:25:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DEO280121C00065000", "bid": 37.3, "bid_size": 22.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.3707, "open_interest": 11.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0037, "vega": 0.1478, "theta": -0.001, "rho": 0.5411, "theo": 38.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T14:26:57", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "DEO280121P00065000", "bid": 0.75, "bid_size": 7.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.3234, "open_interest": 62.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0039, "vega": 0.1584, "theta": -0.0059, "rho": -0.1004, "theo": 1.465, "change": -0.195, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T09:39:59", "percent_change": -12.381, "prev_day_close": 1.19999998807907}, {"option": "DEO280121C00070000", "bid": 33.1, "bid_size": 36.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.3469, "open_interest": 18.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0049, "vega": 0.1876, "theta": -0.0028, "rho": 0.5651, "theo": 34.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T11:47:57", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "DEO280121P00070000", "bid": 1.3, "bid_size": 5.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.3155, "open_interest": 119.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0051, "vega": 0.1984, "theta": -0.0071, "rho": -0.1362, "theo": 2.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T09:43:12", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DEO280121C00075000", "bid": 28.0, "bid_size": 67.0, "ask": 33.0, "ask_size": 19.0, "iv": 0.3224, "open_interest": 110.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0062, "vega": 0.2305, "theta": -0.0047, "rho": 0.5819, "theo": 30.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-15T09:34:27", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "DEO280121P00075000", "bid": 2.05, "bid_size": 5.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.3119, "open_interest": 159.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0065, "vega": 0.2411, "theta": -0.0084, "rho": -0.1791, "theo": 2.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T12:40:27", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DEO280121C00080000", "bid": 25.3, "bid_size": 136.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.3027, "open_interest": 233.0, "volume": 1.0, "delta": 0.8309, "gamma": 0.0076, "vega": 0.2749, "theta": -0.0065, "rho": 0.5903, "theo": 26.6236, "change": 1.7, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T09:54:54", "percent_change": 6.93878, "prev_day_close": 26.3999996185303}, {"option": "DEO280121P00080000", "bid": 3.1, "bid_size": 5.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.3059, "open_interest": 115.0, "volume": 5.0, "delta": -0.1793, "gamma": 0.0079, "vega": 0.2838, "theta": -0.0097, "rho": -0.2301, "theo": 3.7947, "change": -0.65, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T11:11:07", "percent_change": -15.4762, "prev_day_close": 3.89999985694885}, {"option": "DEO280121C00085000", "bid": 22.2, "bid_size": 16.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.3278, "open_interest": 1087.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.009, "vega": 0.3196, "theta": -0.0082, "rho": 0.6031, "theo": 23.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-10-30T11:59:23", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "DEO280121P00085000", "bid": 4.4, "bid_size": 7.0, "ask": 5.6, "ask_size": 38.0, "iv": 0.3024, "open_interest": 102.0, "volume": 1.0, "delta": -0.227, "gamma": 0.0094, "vega": 0.3257, "theta": -0.0108, "rho": -0.2883, "theo": 5.0246, "change": -0.88, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-05T10:26:35", "percent_change": -15.7143, "prev_day_close": 5.20000004768372}, {"option": "DEO280121C00090000", "bid": 17.5, "bid_size": 60.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.2774, "open_interest": 75.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0103, "vega": 0.3581, "theta": -0.0096, "rho": 0.5918, "theo": 19.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T10:55:06", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "DEO280121P00090000", "bid": 4.0, "bid_size": 7.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.2688, "open_interest": 157.0, "volume": 2.0, "delta": -0.2813, "gamma": 0.0108, "vega": 0.3636, "theta": -0.0118, "rho": -0.351, "theo": 6.5397, "change": -0.53, "open": 6.09, "high": 6.72, "low": 6.09, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-05T14:07:43", "percent_change": -7.31034, "prev_day_close": 6.70000004768372}, {"option": "DEO280121C00095000", "bid": 15.7, "bid_size": 85.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.3111, "open_interest": 990.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0115, "vega": 0.3906, "theta": -0.0108, "rho": 0.6042, "theo": 16.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T10:10:22", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "DEO280121P00095000", "bid": 7.6, "bid_size": 8.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.2886, "open_interest": 212.0, "volume": 2.0, "delta": -0.3412, "gamma": 0.0121, "vega": 0.3946, "theta": -0.0126, "rho": -0.4161, "theo": 8.3695, "change": -1.05, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T10:15:25", "percent_change": -11.4754, "prev_day_close": 8.55000019073486}, {"option": "DEO280121C00100000", "bid": 13.4, "bid_size": 94.0, "ask": 14.9, "ask_size": 15.0, "iv": 0.2859, "open_interest": 679.0, "volume": 8.0, "delta": 0.6155, "gamma": 0.0124, "vega": 0.4142, "theta": -0.0117, "rho": 0.572, "theo": 14.1282, "change": 1.87, "open": 14.23, "high": 14.89, "low": 14.23, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-05T11:45:32", "percent_change": 14.7826, "prev_day_close": 14.0999999046326}, {"option": "DEO280121P00100000", "bid": 9.7, "bid_size": 5.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.2829, "open_interest": 64.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0132, "vega": 0.4154, "theta": -0.0131, "rho": -0.4776, "theo": 10.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-10-08T10:07:42", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DEO280121C00105000", "bid": 10.9, "bid_size": 71.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.3014, "open_interest": 21.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.013, "vega": 0.428, "theta": -0.0122, "rho": 0.526, "theo": 11.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T10:40:33", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DEO280121P00105000", "bid": 12.3, "bid_size": 5.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.2879, "open_interest": 34.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0141, "vega": 0.4244, "theta": -0.0132, "rho": -0.5308, "theo": 13.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-08T09:53:26", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "DEO280121C00110000", "bid": 8.9, "bid_size": 130.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.2986, "open_interest": 878.0, "volume": 60.0, "delta": 0.4933, "gamma": 0.0132, "vega": 0.4318, "theta": -0.0124, "rho": 0.4768, "theo": 9.7688, "change": 1.25, "open": 9.95, "high": 11.03, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T13:43:00", "percent_change": 14.6199, "prev_day_close": 9.5}, {"option": "DEO280121P00110000", "bid": 15.2, "bid_size": 5.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.282, "open_interest": 21.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0147, "vega": 0.4208, "theta": -0.0132, "rho": -0.5718, "theo": 15.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.59, "last_trade_time": "2026-09-21T13:45:38", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "DEO280121C00115000", "bid": 7.2, "bid_size": 128.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.2783, "open_interest": 152.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.0132, "vega": 0.4262, "theta": -0.0123, "rho": 0.4263, "theo": 8.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-26T11:45:56", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DEO280121P00115000", "bid": 18.4, "bid_size": 5.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.3015, "open_interest": 1.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0152, "vega": 0.4042, "theta": -0.0129, "rho": -0.5963, "theo": 19.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.22, "last_trade_time": "2026-04-16T13:06:02", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DEO280121C00120000", "bid": 5.9, "bid_size": 73.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.2972, "open_interest": 42.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0128, "vega": 0.4124, "theta": -0.012, "rho": 0.3765, "theo": 6.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-02T13:14:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DEO280121P00120000", "bid": 21.8, "bid_size": 5.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.2797, "open_interest": 12.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0156, "vega": 0.3735, "theta": -0.0127, "rho": -0.5827, "theo": 22.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-10-22T12:59:00", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "DEO280121C00125000", "bid": 4.9, "bid_size": 76.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.2987, "open_interest": 81.0, "volume": 7.0, "delta": 0.3282, "gamma": 0.0122, "vega": 0.3921, "theta": -0.0114, "rho": 0.3292, "theo": 5.4027, "change": 0.95, "open": 5.8, "high": 5.8, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T11:29:33", "percent_change": 20.4301, "prev_day_close": 5.40000009536743}, {"option": "DEO280121P00125000", "bid": 24.5, "bid_size": 5.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.2793, "open_interest": 1.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0162, "vega": 0.338, "theta": -0.0126, "rho": -0.5386, "theo": 26.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-10-23T11:32:28", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "DEO280121C00130000", "bid": 4.0, "bid_size": 61.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.2782, "open_interest": 254.0, "volume": 3.0, "delta": 0.2824, "gamma": 0.0114, "vega": 0.3676, "theta": -0.0107, "rho": 0.2858, "theo": 4.4183, "change": 0.8, "open": 3.9, "high": 4.5, "low": 3.9, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:29:20", "percent_change": 21.6216, "prev_day_close": 4.45000004768372}, {"option": "DEO280121P00130000", "bid": 28.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.017, "vega": 0.2759, "theta": -0.0129, "rho": -0.4923, "theo": 30.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "DEO280121C00135000", "bid": 3.1, "bid_size": 57.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2682, "open_interest": 17.0, "volume": 2.0, "delta": 0.2425, "gamma": 0.0105, "vega": 0.3409, "theta": -0.01, "rho": 0.2474, "theo": 3.6249, "change": 0.575, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T11:30:12", "percent_change": 19.0083, "prev_day_close": 3.44999992847443}, {"option": "DEO280121P00135000", "bid": 33.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0174, "vega": 0.2041, "theta": -0.0128, "rho": -0.318, "theo": 35.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "DEO280121C00140000", "bid": 2.6, "bid_size": 47.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.2718, "open_interest": 261.0, "volume": 5.0, "delta": 0.2074, "gamma": 0.0096, "vega": 0.3124, "theta": -0.0092, "rho": 0.2125, "theo": 2.9733, "change": 0.395, "open": 3.02, "high": 3.02, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T15:22:51", "percent_change": 16.2887, "prev_day_close": 2.89999997615814}, {"option": "DEO280121P00140000", "bid": 37.5, "bid_size": 6.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.017, "vega": 0.114, "theta": -0.0132, "rho": -0.1568, "theo": 39.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.87, "last_trade_time": "2026-10-22T14:39:06", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DEO280121C00145000", "bid": 0.5, "bid_size": 24.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0087, "vega": 0.2845, "theta": -0.0084, "rho": 0.1824, "theo": 2.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DEO280121P00145000", "bid": 42.5, "bid_size": 6.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0079, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 44.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}], "symbol": "DEO", "security_type": "stock", "exchange_id": 3, "current_price": 98.11, "price_change": -2.25, "price_change_percent": -2.2444, "bid": 97.91, "ask": 98.01, "bid_size": 100, "ask_size": 500, "open": 100.71, "high": 102.15, "low": 99.68, "close": 100.25, "prev_day_close": 100.25, "volume": 3651471, "iv30": 26.698, "iv30_change": -0.064, "iv30_change_percent": -0.2391, "seqno": 48060298783, "last_trade_time": "2026-11-05T15:59:59", "tick": "up"}, "symbol": "DEO"}