{"timestamp": "2026-11-10 11:39:43", "data": {"options": [{"option": "DESK261120C00030000", "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": 0.9421, "gamma": 0.0161, "vega": 0.0077, "theta": -0.0406, "rho": 0.0048, "theo": 9.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "DESK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0155, "vega": 0.0083, "theta": -0.04, "rho": -0.0009, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120C00031000", "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": 0.9332, "gamma": 0.0194, "vega": 0.0088, "theta": -0.0419, "rho": 0.0052, "theo": 8.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DESK261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0187, "vega": 0.0092, "theta": -0.0414, "rho": -0.001, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120C00032000", "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": 0.9224, "gamma": 0.0236, "vega": 0.0098, "theta": -0.0433, "rho": 0.0053, "theo": 8.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "DESK261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0228, "vega": 0.0103, "theta": -0.0427, "rho": -0.0012, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120C00033000", "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": 0.9089, "gamma": 0.0289, "vega": 0.0112, "theta": -0.0447, "rho": 0.0058, "theo": 7.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DESK261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0281, "vega": 0.0116, "theta": -0.0441, "rho": -0.0014, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120C00034000", "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": 0.8916, "gamma": 0.036, "vega": 0.0127, "theta": -0.046, "rho": 0.0059, "theo": 6.0665, "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": 5.70000004768372}, {"option": "DESK261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0351, "vega": 0.0131, "theta": -0.0455, "rho": -0.0017, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0457, "vega": 0.0146, "theta": -0.0473, "rho": 0.0062, "theo": 5.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DESK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0446, "vega": 0.015, "theta": -0.0468, "rho": -0.002, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DESK261120C00036000", "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": 0.8379, "gamma": 0.0591, "vega": 0.0168, "theta": -0.0485, "rho": 0.0064, "theo": 4.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DESK261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0579, "vega": 0.0172, "theta": -0.048, "rho": -0.0025, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 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": "DESK261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0782, "vega": 0.0196, "theta": -0.0495, "rho": 0.0065, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DESK261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0767, "vega": 0.02, "theta": -0.049, "rho": -0.0031, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DESK261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.1047, "vega": 0.0229, "theta": -0.0501, "rho": 0.0064, "theo": 2.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "DESK261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.1031, "vega": 0.0232, "theta": -0.0496, "rho": -0.0041, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DESK261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.1362, "vega": 0.0262, "theta": -0.0502, "rho": 0.0061, "theo": 1.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DESK261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.1342, "vega": 0.0263, "theta": -0.0496, "rho": -0.0057, "theo": 0.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DESK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.1495, "vega": 0.0275, "theta": -0.0498, "rho": 0.005, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DESK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.1476, "vega": 0.0275, "theta": -0.0492, "rho": -0.0078, "theo": 1.2028, "change": 0.0, "open": 0.0, "high": 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": "DESK261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.1288, "vega": 0.0256, "theta": -0.0493, "rho": 0.0039, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DESK261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.1274, "vega": 0.0255, "theta": -0.0486, "rho": -0.0099, "theo": 1.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "DESK261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.1007, "vega": 0.0226, "theta": -0.0486, "rho": 0.003, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 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": "DESK261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0998, "vega": 0.0225, "theta": -0.0479, "rho": -0.0114, "theo": 2.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DESK261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0787, "vega": 0.02, "theta": -0.0477, "rho": 0.0024, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0781, "vega": 0.0199, "theta": -0.047, "rho": -0.0125, "theo": 3.6634, "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": 3.375}, {"option": "DESK261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0629, "vega": 0.0177, "theta": -0.0468, "rho": 0.002, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0625, "vega": 0.0177, "theta": -0.046, "rho": -0.0133, "theo": 4.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DESK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0515, "vega": 0.0159, "theta": -0.0458, "rho": 0.0018, "theo": 0.3158, "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": 0.699999988079071}, {"option": "DESK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0512, "vega": 0.0159, "theta": -0.045, "rho": -0.014, "theo": 5.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DESK261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.043, "vega": 0.0145, "theta": -0.0448, "rho": 0.0015, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0428, "vega": 0.0144, "theta": -0.0439, "rho": -0.0147, "theo": 6.5376, "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": 6.29999995231628}, {"option": "DESK261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0366, "vega": 0.0132, "theta": -0.0439, "rho": 0.0014, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0364, "vega": 0.0132, "theta": -0.0428, "rho": -0.0152, "theo": 7.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DESK261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0316, "vega": 0.0122, "theta": -0.043, "rho": 0.0012, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DESK261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0315, "vega": 0.0122, "theta": -0.0418, "rho": -0.0157, "theo": 8.4928, "change": 0.0, "open": 0.0, "high": 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": "DESK261218C00028000", "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": 0.929, "gamma": 0.0148, "vega": 0.0166, "theta": -0.0201, "rho": 0.0131, "theo": 12.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DESK261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0135, "vega": 0.0188, "theta": -0.0193, "rho": -0.0039, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DESK261218C00029000", "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": 0.9204, "gamma": 0.0171, "vega": 0.0182, "theta": -0.0204, "rho": 0.0136, "theo": 11.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DESK261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0156, "vega": 0.0204, "theta": -0.0196, "rho": -0.0043, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DESK261218C00030000", "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": 0.9103, "gamma": 0.0199, "vega": 0.02, "theta": -0.0206, "rho": 0.0146, "theo": 10.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DESK261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0183, "vega": 0.0222, "theta": -0.0199, "rho": -0.0048, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DESK261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0232, "vega": 0.022, "theta": -0.0209, "rho": 0.0154, "theo": 9.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DESK261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0214, "vega": 0.0241, "theta": -0.0201, "rho": -0.0053, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 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": "DESK261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0274, "vega": 0.0244, "theta": -0.0212, "rho": 0.0164, "theo": 8.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DESK261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0254, "vega": 0.0264, "theta": -0.0203, "rho": -0.006, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 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": "DESK261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0325, "vega": 0.0268, "theta": -0.0214, "rho": 0.0169, "theo": 7.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DESK261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0302, "vega": 0.0289, "theta": -0.0205, "rho": -0.0068, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DESK261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.039, "vega": 0.0297, "theta": -0.0214, "rho": 0.0175, "theo": 6.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DESK261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0364, "vega": 0.0318, "theta": -0.0206, "rho": -0.0078, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DESK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0473, "vega": 0.0333, "theta": -0.0215, "rho": 0.0186, "theo": 5.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "DESK261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0444, "vega": 0.035, "theta": -0.0206, "rho": -0.0091, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DESK261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.058, "vega": 0.0372, "theta": -0.0214, "rho": 0.0187, "theo": 4.3351, "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": 4.17499995231628}, {"option": "DESK261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0546, "vega": 0.0387, "theta": -0.0205, "rho": -0.0107, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DESK261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0716, "vega": 0.0416, "theta": -0.0212, "rho": 0.0191, "theo": 3.4358, "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": 3.32499992847443}, {"option": "DESK261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0677, "vega": 0.0428, "theta": -0.0203, "rho": -0.013, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DESK261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0877, "vega": 0.0463, "theta": -0.0208, "rho": 0.0188, "theo": 2.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DESK261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0834, "vega": 0.0471, "theta": -0.02, "rho": -0.016, "theo": 1.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DESK261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.1025, "vega": 0.0501, "theta": -0.0203, "rho": 0.0177, "theo": 1.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "DESK261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0981, "vega": 0.0504, "theta": -0.0195, "rho": -0.0202, "theo": 1.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DESK261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.1064, "vega": 0.0513, "theta": -0.0199, "rho": 0.0154, "theo": 1.3176, "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": 1.35000002384186}, {"option": "DESK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.1028, "vega": 0.0512, "theta": -0.0192, "rho": -0.0253, "theo": 1.7505, "change": 0.0, "open": 0.0, "high": 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": "DESK261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0967, "vega": 0.0492, "theta": -0.0197, "rho": 0.0131, "theo": 0.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DESK261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.094, "vega": 0.049, "theta": -0.019, "rho": -0.0302, "theo": 2.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "DESK261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0821, "vega": 0.0457, "theta": -0.0197, "rho": 0.011, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DESK261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0803, "vega": 0.0455, "theta": -0.019, "rho": -0.0342, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DESK261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0689, "vega": 0.0421, "theta": -0.0197, "rho": 0.0094, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DESK261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0676, "vega": 0.0419, "theta": -0.019, "rho": -0.0374, "theo": 4.1263, "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": 3.52500009536743}, {"option": "DESK261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0582, "vega": 0.039, "theta": -0.0197, "rho": 0.0082, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DESK261218P00044000", "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": -0.7665, "gamma": 0.0573, "vega": 0.0387, "theta": -0.0189, "rho": -0.04, "theo": 5.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DESK261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0499, "vega": 0.0361, "theta": -0.0196, "rho": 0.0072, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DESK261218P00045000", "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": -0.7932, "gamma": 0.0492, "vega": 0.0359, "theta": -0.0189, "rho": -0.0422, "theo": 5.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DESK261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0433, "vega": 0.0338, "theta": -0.0196, "rho": 0.0065, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DESK261218P00046000", "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": -0.8139, "gamma": 0.0428, "vega": 0.0335, "theta": -0.0188, "rho": -0.0442, "theo": 6.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DESK270115C00028000", "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": 0.9208, "gamma": 0.0152, "vega": 0.0234, "theta": -0.014, "rho": 0.0204, "theo": 12.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "DESK270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.015, "vega": 0.0297, "theta": -0.0151, "rho": -0.0088, "theo": 0.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DESK270115C00029000", "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": 0.9112, "gamma": 0.0175, "vega": 0.0252, "theta": -0.0142, "rho": 0.0218, "theo": 11.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "DESK270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0172, "vega": 0.032, "theta": -0.0152, "rho": -0.0097, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DESK270115C00030000", "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": 0.9002, "gamma": 0.0202, "vega": 0.027, "theta": -0.0145, "rho": 0.0224, "theo": 10.1509, "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": 9.80000019073486}, {"option": "DESK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0199, "vega": 0.0345, "theta": -0.0154, "rho": -0.0107, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DESK270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0235, "vega": 0.0294, "theta": -0.0148, "rho": 0.0236, "theo": 9.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DESK270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.023, "vega": 0.0373, "theta": -0.0155, "rho": -0.0119, "theo": 0.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DESK270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0275, "vega": 0.0336, "theta": -0.015, "rho": 0.025, "theo": 8.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "DESK270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0269, "vega": 0.0403, "theta": -0.0156, "rho": -0.0133, "theo": 0.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DESK270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0324, "vega": 0.0364, "theta": -0.0153, "rho": 0.0262, "theo": 7.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DESK270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0315, "vega": 0.0437, "theta": -0.0156, "rho": -0.015, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DESK270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0384, "vega": 0.0395, "theta": -0.0155, "rho": 0.0267, "theo": 6.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DESK270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0372, "vega": 0.0474, "theta": -0.0156, "rho": -0.0171, "theo": 0.9342, "change": 0.0, "open": 0.0, "high": 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": "DESK270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0458, "vega": 0.0449, "theta": -0.0156, "rho": 0.0278, "theo": 5.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DESK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.044, "vega": 0.0514, "theta": -0.0155, "rho": -0.0197, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DESK270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0548, "vega": 0.0482, "theta": -0.0158, "rho": 0.0283, "theo": 4.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "DESK270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0521, "vega": 0.0558, "theta": -0.0154, "rho": -0.0229, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DESK270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0652, "vega": 0.0545, "theta": -0.0159, "rho": 0.0284, "theo": 3.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "DESK270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0613, "vega": 0.0601, "theta": -0.0152, "rho": -0.0271, "theo": 1.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DESK270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0757, "vega": 0.06, "theta": -0.016, "rho": 0.0279, "theo": 2.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "DESK270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0703, "vega": 0.0638, "theta": -0.015, "rho": -0.0324, "theo": 1.5831, "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": 1.39999997615814}, {"option": "DESK270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0829, "vega": 0.0639, "theta": -0.0162, "rho": 0.0263, "theo": 2.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "DESK270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.076, "vega": 0.066, "theta": -0.0148, "rho": -0.0388, "theo": 1.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DESK270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.4887, "gamma": 0.0832, "vega": 0.0652, "theta": -0.0162, "rho": 0.024, "theo": 1.7369, "change": 0.0, "open": 0.0, "high": 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": "DESK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0758, "vega": 0.0659, "theta": -0.0147, "rho": -0.0456, "theo": 2.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "DESK270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.306, "open_interest": 22.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0773, "vega": 0.064, "theta": -0.0163, "rho": 0.0214, "theo": 1.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-30T15:51:40", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DESK270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0706, "vega": 0.0637, "theta": -0.0146, "rho": -0.052, "theo": 3.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "DESK270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3308, "open_interest": 104.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0688, "vega": 0.0614, "theta": -0.0163, "rho": 0.019, "theo": 1.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-07-01T10:16:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DESK270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0633, "vega": 0.0606, "theta": -0.0147, "rho": -0.0576, "theo": 4.0256, "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": 3.22500002384186}, {"option": "DESK270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0604, "vega": 0.0582, "theta": -0.0163, "rho": 0.017, "theo": 1.0546, "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": 1.04999995231628}, {"option": "DESK270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0561, "vega": 0.0573, "theta": -0.0147, "rho": -0.0623, "theo": 4.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "DESK270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.053, "vega": 0.055, "theta": -0.0162, "rho": 0.0153, "theo": 0.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DESK270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0497, "vega": 0.0542, "theta": -0.0147, "rho": -0.0664, "theo": 5.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T10:23:51", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "DESK270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0468, "vega": 0.0523, "theta": -0.0162, "rho": 0.0139, "theo": 0.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DESK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0442, "vega": 0.0513, "theta": -0.0146, "rho": -0.07, "theo": 6.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-13T09:53:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DESK270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0417, "vega": 0.0494, "theta": -0.0162, "rho": 0.0128, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DESK270115P00046000", "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": -0.7728, "gamma": 0.0396, "vega": 0.0488, "theta": -0.0146, "rho": -0.0731, "theo": 7.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DESK270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0374, "vega": 0.0473, "theta": -0.0161, "rho": 0.0118, "theo": 0.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DESK270115P00047000", "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": -0.7897, "gamma": 0.0358, "vega": 0.0464, "theta": -0.0145, "rho": -0.0759, "theo": 8.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DESK270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0261, "vega": 0.0602, "theta": -0.0079, "rho": 0.0714, "theo": 8.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DESK270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0258, "vega": 0.0693, "theta": -0.0089, "rho": -0.0357, "theo": 1.2588, "change": 0.0, "open": 0.0, "high": 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": "DESK270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0296, "vega": 0.065, "theta": -0.0083, "rho": 0.0722, "theo": 7.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DESK270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0291, "vega": 0.0744, "theta": -0.0091, "rho": -0.0402, "theo": 1.3978, "change": 0.0, "open": 0.0, "high": 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": "DESK270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0335, "vega": 0.0727, "theta": -0.0087, "rho": 0.0765, "theo": 6.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "DESK270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0327, "vega": 0.0798, "theta": -0.0092, "rho": -0.0454, "theo": 1.5643, "change": 0.0, "open": 0.0, "high": 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": "DESK270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0374, "vega": 0.0777, "theta": -0.009, "rho": 0.0805, "theo": 6.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999979734421}, {"option": "DESK270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0366, "vega": 0.085, "theta": -0.0094, "rho": -0.0514, "theo": 1.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DESK270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0414, "vega": 0.0846, "theta": -0.0093, "rho": 0.0778, "theo": 5.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000021457672}, {"option": "DESK270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0404, "vega": 0.0901, "theta": -0.0095, "rho": -0.0583, "theo": 2.0154, "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": 2.54999995231628}, {"option": "DESK270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0451, "vega": 0.0886, "theta": -0.0096, "rho": 0.0798, "theo": 4.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500004172325}, {"option": "DESK270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0439, "vega": 0.0945, "theta": -0.0096, "rho": -0.0661, "theo": 2.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DESK270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.048, "vega": 0.0943, "theta": -0.0098, "rho": 0.0754, "theo": 4.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DESK270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0467, "vega": 0.0979, "theta": -0.0097, "rho": -0.0747, "theo": 2.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DESK270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0499, "vega": 0.098, "theta": -0.01, "rho": 0.0712, "theo": 3.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DESK270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0484, "vega": 0.1, "theta": -0.0097, "rho": -0.0839, "theo": 3.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DESK270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0506, "vega": 0.0991, "theta": -0.0101, "rho": 0.069, "theo": 3.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DESK270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.049, "vega": 0.1007, "theta": -0.0097, "rho": -0.0935, "theo": 3.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DESK270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0499, "vega": 0.0997, "theta": -0.0102, "rho": 0.063, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DESK270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0482, "vega": 0.1, "theta": -0.0096, "rho": -0.1028, "theo": 4.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DESK270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0484, "vega": 0.0985, "theta": -0.0102, "rho": 0.0573, "theo": 2.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DESK270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0466, "vega": 0.0982, "theta": -0.0094, "rho": -0.112, "theo": 5.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0750000923872}, {"option": "DESK270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0462, "vega": 0.0969, "theta": -0.0102, "rho": 0.0536, "theo": 2.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DESK270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0444, "vega": 0.0957, "theta": -0.0093, "rho": -0.1206, "theo": 5.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000001192093}, {"option": "DESK270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0436, "vega": 0.0938, "theta": -0.0102, "rho": 0.0483, "theo": 1.8302, "change": 0.0, "open": 0.0, "high": 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": "DESK270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0419, "vega": 0.0925, "theta": -0.0091, "rho": -0.1284, "theo": 6.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "DESK270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.041, "vega": 0.0916, "theta": -0.0101, "rho": 0.0453, "theo": 1.6567, "change": 0.0, "open": 0.0, "high": 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": "DESK270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0393, "vega": 0.0895, "theta": -0.0088, "rho": -0.1361, "theo": 7.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "DESK270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0383, "vega": 0.0876, "theta": -0.01, "rho": 0.0409, "theo": 1.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DESK270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0368, "vega": 0.086, "theta": -0.0086, "rho": -0.143, "theo": 8.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999988079071}, {"option": "DESK270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0358, "vega": 0.0852, "theta": -0.0099, "rho": 0.0384, "theo": 1.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DESK270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0343, "vega": 0.0828, "theta": -0.0084, "rho": -0.1496, "theo": 9.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DESK270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0334, "vega": 0.0811, "theta": -0.0098, "rho": 0.035, "theo": 1.2974, "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": 1.95000004768372}, {"option": "DESK270416P00048000", "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": -0.7489, "gamma": 0.0321, "vega": 0.0798, "theta": -0.0081, "rho": -0.156, "theo": 9.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DESK270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0312, "vega": 0.0787, "theta": -0.0097, "rho": 0.0329, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 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": "DESK270416P00049000", "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": -0.7654, "gamma": 0.03, "vega": 0.0767, "theta": -0.0079, "rho": -0.1618, "theo": 10.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "DESK270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0292, "vega": 0.076, "theta": -0.0096, "rho": 0.0304, "theo": 1.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DESK270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0282, "vega": 0.0738, "theta": -0.0077, "rho": -0.1675, "theo": 11.8084, "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": 12.0999999046326}], "symbol": "DESK", "security_type": "stock", "exchange_id": 3, "current_price": 39.8217, "price_change": 0.8817, "price_change_percent": 2.2142, "bid": 16.02, "ask": 63.31, "bid_size": 100, "ask_size": 100, "open": 39.46, "high": 39.96, "low": 39.8217, "close": 39.8217, "prev_day_close": 39.82, "volume": 236, "iv30": 31.432, "iv30_change": -0.355, "iv30_change_percent": -1.1168, "seqno": 10870288353, "last_trade_time": "2026-11-09T14:00:02", "tick": "up"}, "symbol": "DESK"}