{"timestamp": "2026-11-10 01:48:00", "data": {"options": [{"option": "DFAS261120C00070000", "bid": 9.7, "bid_size": 31.0, "ask": 11.7, "ask_size": 380.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0163, "vega": 0.016, "theta": -0.0352, "rho": 0.0131, "theo": 10.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DFAS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.016, "vega": 0.0163, "theta": -0.0358, "rho": -0.0017, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00071000", "bid": 8.7, "bid_size": 31.0, "ask": 10.7, "ask_size": 380.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0192, "vega": 0.0177, "theta": -0.0367, "rho": 0.0133, "theo": 9.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DFAS261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.019, "vega": 0.018, "theta": -0.0372, "rho": -0.0019, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00072000", "bid": 7.5, "bid_size": 31.0, "ask": 9.6, "ask_size": 386.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0229, "vega": 0.0198, "theta": -0.0382, "rho": 0.014, "theo": 8.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DFAS261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0227, "vega": 0.02, "theta": -0.0388, "rho": -0.0022, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00073000", "bid": 6.5, "bid_size": 31.0, "ask": 8.6, "ask_size": 390.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0277, "vega": 0.0222, "theta": -0.0399, "rho": 0.0143, "theo": 7.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DFAS261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0274, "vega": 0.0224, "theta": -0.0404, "rho": -0.0026, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00074000", "bid": 5.7, "bid_size": 22.0, "ask": 7.7, "ask_size": 377.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.034, "vega": 0.0251, "theta": -0.0417, "rho": 0.0147, "theo": 6.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DFAS261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0337, "vega": 0.0253, "theta": -0.042, "rho": -0.003, "theo": 0.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DFAS261120C00075000", "bid": 4.7, "bid_size": 31.0, "ask": 6.7, "ask_size": 385.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0423, "vega": 0.0285, "theta": -0.0435, "rho": 0.015, "theo": 5.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DFAS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.042, "vega": 0.0287, "theta": -0.0438, "rho": -0.0036, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00076000", "bid": 3.8, "bid_size": 31.0, "ask": 5.8, "ask_size": 368.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0536, "vega": 0.0327, "theta": -0.0454, "rho": 0.0153, "theo": 4.6334, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 381.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0533, "vega": 0.0329, "theta": -0.0456, "rho": -0.0044, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DFAS261120C00077000", "bid": 2.85, "bid_size": 31.0, "ask": 4.8, "ask_size": 377.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0694, "vega": 0.0378, "theta": -0.0473, "rho": 0.0153, "theo": 3.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "DFAS261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 362.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.069, "vega": 0.0379, "theta": -0.0474, "rho": -0.0055, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "DFAS261120C00078000", "bid": 2.4, "bid_size": 5.0, "ask": 3.8, "ask_size": 367.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0912, "vega": 0.0438, "theta": -0.0491, "rho": 0.015, "theo": 2.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DFAS261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 386.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0908, "vega": 0.044, "theta": -0.0491, "rho": -0.0071, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DFAS261120C00079000", "bid": 1.6, "bid_size": 151.0, "ask": 3.0, "ask_size": 376.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.1188, "vega": 0.0504, "theta": -0.0505, "rho": 0.014, "theo": 1.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DFAS261120P00079000", "bid": 0.05, "bid_size": 906.0, "ask": 1.4, "ask_size": 367.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.1184, "vega": 0.0505, "theta": -0.0505, "rho": -0.0096, "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": 1.80000001192093}, {"option": "DFAS261120C00080000", "bid": 0.3, "bid_size": 26.0, "ask": 1.8, "ask_size": 277.0, "iv": 0.1613, "open_interest": 10.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.1417, "vega": 0.0552, "theta": -0.0512, "rho": 0.0122, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T11:39:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFAS261120P00080000", "bid": 0.4, "bid_size": 266.0, "ask": 1.6, "ask_size": 384.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.1413, "vega": 0.0552, "theta": -0.051, "rho": -0.0132, "theo": 0.9691, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00081000", "bid": 0.2, "bid_size": 378.0, "ask": 1.5, "ask_size": 376.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.137, "vega": 0.0542, "theta": -0.0508, "rho": 0.0095, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00081000", "bid": 0.4, "bid_size": 34.0, "ask": 2.05, "ask_size": 377.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.1366, "vega": 0.0542, "theta": -0.0506, "rho": -0.0174, "theo": 1.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DFAS261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 357.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.1117, "vega": 0.0488, "theta": -0.0497, "rho": 0.0073, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00082000", "bid": 0.9, "bid_size": 23.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.1114, "vega": 0.0487, "theta": -0.0494, "rho": -0.0208, "theo": 2.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DFAS261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0868, "vega": 0.0426, "theta": -0.0482, "rho": 0.0056, "theo": 0.4507, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00083000", "bid": 1.6, "bid_size": 31.0, "ask": 3.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0867, "vega": 0.0426, "theta": -0.0478, "rho": -0.023, "theo": 3.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DFAS261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0679, "vega": 0.0373, "theta": -0.0464, "rho": 0.0045, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00084000", "bid": 2.6, "bid_size": 31.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0678, "vega": 0.0373, "theta": -0.046, "rho": -0.0245, "theo": 4.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DFAS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0542, "vega": 0.0329, "theta": -0.0448, "rho": 0.0038, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00085000", "bid": 3.4, "bid_size": 31.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0541, "vega": 0.0329, "theta": -0.0442, "rho": -0.0252, "theo": 5.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DFAS261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0441, "vega": 0.0293, "theta": -0.0431, "rho": 0.0032, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00086000", "bid": 4.4, "bid_size": 31.0, "ask": 6.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0441, "vega": 0.0292, "theta": -0.0424, "rho": -0.0254, "theo": 5.9823, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0366, "vega": 0.0263, "theta": -0.0415, "rho": 0.0027, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00087000", "bid": 5.4, "bid_size": 31.0, "ask": 7.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0366, "vega": 0.0263, "theta": -0.0408, "rho": -0.0252, "theo": 6.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DFAS261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0308, "vega": 0.0237, "theta": -0.0401, "rho": 0.0024, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00088000", "bid": 6.4, "bid_size": 31.0, "ask": 8.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0308, "vega": 0.0238, "theta": -0.0392, "rho": -0.0247, "theo": 7.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DFAS261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0263, "vega": 0.0216, "theta": -0.0387, "rho": 0.0021, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DFAS261120P00089000", "bid": 7.4, "bid_size": 31.0, "ask": 9.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0263, "vega": 0.0216, "theta": -0.0378, "rho": -0.0241, "theo": 8.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DFAS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0227, "vega": 0.0198, "theta": -0.0374, "rho": 0.0019, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 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": "DFAS261120P00090000", "bid": 8.4, "bid_size": 31.0, "ask": 10.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0228, "vega": 0.0198, "theta": -0.0364, "rho": -0.0236, "theo": 9.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DFAS261218C00050000", "bid": 29.5, "bid_size": 29.0, "ask": 31.9, "ask_size": 200.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.003, "vega": 0.0128, "theta": -0.0126, "rho": 0.0206, "theo": 30.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DFAS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0027, "vega": 0.0147, "theta": -0.0141, "rho": -0.0022, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00055000", "bid": 24.5, "bid_size": 29.0, "ask": 26.6, "ask_size": 215.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0045, "vega": 0.0174, "theta": -0.0144, "rho": 0.026, "theo": 25.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DFAS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0041, "vega": 0.0191, "theta": -0.0156, "rho": -0.003, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00060000", "bid": 19.5, "bid_size": 29.0, "ask": 21.9, "ask_size": 200.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0069, "vega": 0.0237, "theta": -0.0162, "rho": 0.0314, "theo": 20.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "DFAS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0065, "vega": 0.0252, "theta": -0.0173, "rho": -0.0042, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00065000", "bid": 14.6, "bid_size": 27.0, "ask": 16.8, "ask_size": 364.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0113, "vega": 0.0329, "theta": -0.0184, "rho": 0.037, "theo": 15.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DFAS261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0108, "vega": 0.0342, "theta": -0.0191, "rho": -0.0061, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00066000", "bid": 13.6, "bid_size": 27.0, "ask": 15.8, "ask_size": 364.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0126, "vega": 0.0354, "theta": -0.0188, "rho": 0.0384, "theo": 14.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DFAS261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0121, "vega": 0.0365, "theta": -0.0195, "rho": -0.0067, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFAS261218C00067000", "bid": 12.8, "bid_size": 27.0, "ask": 14.7, "ask_size": 233.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0141, "vega": 0.0379, "theta": -0.0193, "rho": 0.0395, "theo": 13.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DFAS261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0136, "vega": 0.039, "theta": -0.0199, "rho": -0.0073, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00068000", "bid": 11.7, "bid_size": 27.0, "ask": 13.7, "ask_size": 220.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0158, "vega": 0.0408, "theta": -0.0197, "rho": 0.0407, "theo": 12.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DFAS261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0153, "vega": 0.0418, "theta": -0.0203, "rho": -0.008, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFAS261218C00069000", "bid": 10.8, "bid_size": 27.0, "ask": 13.1, "ask_size": 383.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0179, "vega": 0.0438, "theta": -0.0202, "rho": 0.042, "theo": 11.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DFAS261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0173, "vega": 0.0449, "theta": -0.0207, "rho": -0.0088, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00070000", "bid": 9.8, "bid_size": 27.0, "ask": 11.7, "ask_size": 220.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0203, "vega": 0.0474, "theta": -0.0206, "rho": 0.0432, "theo": 10.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DFAS261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0197, "vega": 0.0483, "theta": -0.021, "rho": -0.0097, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00071000", "bid": 8.9, "bid_size": 27.0, "ask": 11.2, "ask_size": 404.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0232, "vega": 0.0512, "theta": -0.0211, "rho": 0.0443, "theo": 9.7551, "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": 7.5499997138977}, {"option": "DFAS261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0226, "vega": 0.052, "theta": -0.0214, "rho": -0.0107, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "DFAS261218C00072000", "bid": 7.9, "bid_size": 27.0, "ask": 10.2, "ask_size": 383.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0266, "vega": 0.0555, "theta": -0.0215, "rho": 0.0453, "theo": 8.7951, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 378.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.026, "vega": 0.0563, "theta": -0.0218, "rho": -0.012, "theo": 0.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DFAS261218C00073000", "bid": 7.0, "bid_size": 27.0, "ask": 9.3, "ask_size": 390.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0308, "vega": 0.0604, "theta": -0.0219, "rho": 0.0462, "theo": 7.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DFAS261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 378.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0301, "vega": 0.061, "theta": -0.0221, "rho": -0.0136, "theo": 0.5929, "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": 0.5}, {"option": "DFAS261218C00074000", "bid": 5.9, "bid_size": 27.0, "ask": 7.8, "ask_size": 226.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0358, "vega": 0.0656, "theta": -0.0222, "rho": 0.0468, "theo": 6.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DFAS261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 384.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0351, "vega": 0.0662, "theta": -0.0224, "rho": -0.0154, "theo": 0.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "DFAS261218C00075000", "bid": 5.0, "bid_size": 27.0, "ask": 7.4, "ask_size": 364.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0421, "vega": 0.0717, "theta": -0.0226, "rho": 0.0474, "theo": 5.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DFAS261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 361.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0413, "vega": 0.0721, "theta": -0.0227, "rho": -0.0177, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "DFAS261218C00076000", "bid": 4.2, "bid_size": 27.0, "ask": 6.4, "ask_size": 390.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0498, "vega": 0.0782, "theta": -0.0228, "rho": 0.0473, "theo": 5.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DFAS261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 372.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.049, "vega": 0.0786, "theta": -0.0229, "rho": -0.0205, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DFAS261218C00077000", "bid": 3.3, "bid_size": 27.0, "ask": 5.7, "ask_size": 366.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0592, "vega": 0.0856, "theta": -0.0229, "rho": 0.0472, "theo": 4.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DFAS261218P00077000", "bid": 0.2, "bid_size": 387.0, "ask": 1.55, "ask_size": 384.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0585, "vega": 0.0858, "theta": -0.023, "rho": -0.0242, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "DFAS261218C00078000", "bid": 2.7, "bid_size": 373.0, "ask": 4.3, "ask_size": 225.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0703, "vega": 0.093, "theta": -0.0229, "rho": 0.0457, "theo": 3.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "DFAS261218P00078000", "bid": 0.25, "bid_size": 397.0, "ask": 1.8, "ask_size": 378.0, "iv": 0.1894, "open_interest": 1.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0695, "vega": 0.0931, "theta": -0.0229, "rho": -0.029, "theo": 1.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:08:44", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DFAS261218C00079000", "bid": 1.85, "bid_size": 377.0, "ask": 4.1, "ask_size": 403.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0819, "vega": 0.0997, "theta": -0.0227, "rho": 0.043, "theo": 2.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "DFAS261218P00079000", "bid": 0.65, "bid_size": 369.0, "ask": 2.2, "ask_size": 366.0, "iv": 0.1924, "open_interest": 1.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0812, "vega": 0.0998, "theta": -0.0226, "rho": -0.0353, "theo": 1.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-12T13:04:50", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DFAS261218C00080000", "bid": 1.2, "bid_size": 387.0, "ask": 3.4, "ask_size": 378.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0909, "vega": 0.1039, "theta": -0.0222, "rho": 0.0386, "theo": 1.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "DFAS261218P00080000", "bid": 1.1, "bid_size": 218.0, "ask": 2.5, "ask_size": 385.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0902, "vega": 0.1038, "theta": -0.0221, "rho": -0.043, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "DFAS261218C00081000", "bid": 0.65, "bid_size": 377.0, "ask": 2.7, "ask_size": 397.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0922, "vega": 0.1033, "theta": -0.0216, "rho": 0.033, "theo": 1.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DFAS261218P00081000", "bid": 1.4, "bid_size": 218.0, "ask": 3.0, "ask_size": 389.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0917, "vega": 0.1032, "theta": -0.0214, "rho": -0.0516, "theo": 2.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DFAS261218C00082000", "bid": 0.3, "bid_size": 375.0, "ask": 1.95, "ask_size": 374.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.357, "gamma": 0.085, "vega": 0.098, "theta": -0.0209, "rho": 0.0271, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DFAS261218P00082000", "bid": 1.9, "bid_size": 218.0, "ask": 3.6, "ask_size": 401.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0846, "vega": 0.0979, "theta": -0.0206, "rho": -0.0592, "theo": 2.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DFAS261218C00083000", "bid": 0.05, "bid_size": 911.0, "ask": 1.6, "ask_size": 385.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0738, "vega": 0.0903, "theta": -0.0202, "rho": 0.0224, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218P00083000", "bid": 2.55, "bid_size": 21.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0735, "vega": 0.0902, "theta": -0.0199, "rho": -0.0646, "theo": 3.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DFAS261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 397.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0625, "vega": 0.0823, "theta": -0.0196, "rho": 0.0187, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218P00084000", "bid": 2.7, "bid_size": 28.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0624, "vega": 0.0822, "theta": -0.0192, "rho": -0.0678, "theo": 4.3936, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0529, "vega": 0.0749, "theta": -0.019, "rho": 0.016, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218P00085000", "bid": 3.4, "bid_size": 27.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0529, "vega": 0.0749, "theta": -0.0186, "rho": -0.0693, "theo": 5.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DFAS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0258, "vega": 0.0497, "theta": -0.0167, "rho": 0.0086, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-12T15:53:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFAS261218P00090000", "bid": 8.5, "bid_size": 29.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.026, "vega": 0.0497, "theta": -0.0159, "rho": -0.0673, "theo": 10.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DFAS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0152, "vega": 0.0362, "theta": -0.0149, "rho": 0.0057, "theo": 0.2588, "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": 0.375}, {"option": "DFAS261218P00095000", "bid": 13.6, "bid_size": 29.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0156, "vega": 0.036, "theta": -0.0138, "rho": -0.0625, "theo": 14.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "DFAS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0101, "vega": 0.0281, "theta": -0.0135, "rho": 0.0041, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 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": "DFAS261218P00100000", "bid": 18.6, "bid_size": 29.0, "ask": 20.8, "ask_size": 29.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0105, "vega": 0.0277, "theta": -0.0121, "rho": -0.0585, "theo": 19.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "DFAS270319C00065000", "bid": 14.9, "bid_size": 27.0, "ask": 18.4, "ask_size": 237.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0115, "vega": 0.0783, "theta": -0.0069, "rho": 0.1862, "theo": 16.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DFAS270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 251.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0118, "vega": 0.0816, "theta": -0.009, "rho": -0.028, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319C00070000", "bid": 10.3, "bid_size": 27.0, "ask": 14.0, "ask_size": 247.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0191, "vega": 0.1123, "theta": -0.0094, "rho": 0.1865, "theo": 11.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DFAS270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 94.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0194, "vega": 0.1145, "theta": -0.0109, "rho": -0.0452, "theo": 1.0335, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319C00071000", "bid": 9.5, "bid_size": 248.0, "ask": 13.2, "ask_size": 248.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0212, "vega": 0.1191, "theta": -0.01, "rho": 0.1852, "theo": 10.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DFAS270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 260.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0215, "vega": 0.1222, "theta": -0.0113, "rho": -0.0499, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "DFAS270319C00072000", "bid": 8.6, "bid_size": 249.0, "ask": 12.5, "ask_size": 239.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0234, "vega": 0.1276, "theta": -0.0105, "rho": 0.1838, "theo": 10.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DFAS270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 250.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0237, "vega": 0.1302, "theta": -0.0117, "rho": -0.0552, "theo": 1.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "DFAS270319C00073000", "bid": 7.8, "bid_size": 237.0, "ask": 11.5, "ask_size": 250.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0258, "vega": 0.1362, "theta": -0.0109, "rho": 0.1809, "theo": 9.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DFAS270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 241.0, "iv": 0.2271, "open_interest": 18.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0261, "vega": 0.1387, "theta": -0.012, "rho": -0.0611, "theo": 1.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T10:17:22", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "DFAS270319C00074000", "bid": 7.0, "bid_size": 237.0, "ask": 10.7, "ask_size": 244.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0284, "vega": 0.1435, "theta": -0.0114, "rho": 0.1778, "theo": 8.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DFAS270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 246.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0287, "vega": 0.147, "theta": -0.0124, "rho": -0.0676, "theo": 1.5446, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319C00075000", "bid": 6.1, "bid_size": 238.0, "ask": 8.9, "ask_size": 93.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0311, "vega": 0.1536, "theta": -0.0118, "rho": 0.1736, "theo": 7.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DFAS270319P00075000", "bid": 0.15, "bid_size": 943.0, "ask": 3.0, "ask_size": 250.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0315, "vega": 0.1555, "theta": -0.0127, "rho": -0.0749, "theo": 1.7217, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319C00076000", "bid": 5.3, "bid_size": 248.0, "ask": 8.1, "ask_size": 96.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.034, "vega": 0.1609, "theta": -0.0122, "rho": 0.1687, "theo": 6.71, "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": 5.59999990463257}, {"option": "DFAS270319P00076000", "bid": 0.45, "bid_size": 391.0, "ask": 3.3, "ask_size": 242.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0343, "vega": 0.1637, "theta": -0.0129, "rho": -0.0828, "theo": 1.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DFAS270319C00077000", "bid": 4.6, "bid_size": 248.0, "ask": 7.3, "ask_size": 95.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0368, "vega": 0.1698, "theta": -0.0125, "rho": 0.1625, "theo": 5.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DFAS270319P00077000", "bid": 0.75, "bid_size": 250.0, "ask": 3.6, "ask_size": 250.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0373, "vega": 0.1714, "theta": -0.0131, "rho": -0.0914, "theo": 2.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DFAS270319C00078000", "bid": 4.0, "bid_size": 248.0, "ask": 6.6, "ask_size": 93.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0397, "vega": 0.1761, "theta": -0.0128, "rho": 0.1556, "theo": 5.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DFAS270319P00078000", "bid": 0.85, "bid_size": 247.0, "ask": 3.3, "ask_size": 237.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0402, "vega": 0.1782, "theta": -0.0133, "rho": -0.1006, "theo": 2.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DFAS270319C00079000", "bid": 3.3, "bid_size": 249.0, "ask": 6.1, "ask_size": 242.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0423, "vega": 0.1826, "theta": -0.0129, "rho": 0.1473, "theo": 4.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DFAS270319P00079000", "bid": 1.0, "bid_size": 245.0, "ask": 4.1, "ask_size": 243.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0429, "vega": 0.1837, "theta": -0.0133, "rho": -0.1103, "theo": 2.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DFAS270319C00080000", "bid": 2.6, "bid_size": 248.0, "ask": 5.3, "ask_size": 118.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0445, "vega": 0.1863, "theta": -0.0129, "rho": 0.1386, "theo": 3.9303, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319P00080000", "bid": 1.75, "bid_size": 243.0, "ask": 4.4, "ask_size": 262.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0452, "vega": 0.1875, "theta": -0.0133, "rho": -0.1194, "theo": 3.1197, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319C00081000", "bid": 2.0, "bid_size": 248.0, "ask": 4.8, "ask_size": 242.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0461, "vega": 0.1889, "theta": -0.0128, "rho": 0.128, "theo": 3.3577, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319P00081000", "bid": 2.0, "bid_size": 247.0, "ask": 4.9, "ask_size": 249.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0472, "vega": 0.189, "theta": -0.0131, "rho": -0.129, "theo": 3.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DFAS270319C00082000", "bid": 1.5, "bid_size": 242.0, "ask": 4.3, "ask_size": 252.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.468, "gamma": 0.047, "vega": 0.1886, "theta": -0.0126, "rho": 0.1173, "theo": 2.8429, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319P00082000", "bid": 2.5, "bid_size": 229.0, "ask": 5.4, "ask_size": 248.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0484, "vega": 0.188, "theta": -0.0129, "rho": -0.1373, "theo": 4.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DFAS270319C00083000", "bid": 1.0, "bid_size": 250.0, "ask": 3.7, "ask_size": 238.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0469, "vega": 0.186, "theta": -0.0122, "rho": 0.1065, "theo": 2.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "DFAS270319P00083000", "bid": 3.2, "bid_size": 103.0, "ask": 5.9, "ask_size": 237.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0489, "vega": 0.184, "theta": -0.0125, "rho": -0.1434, "theo": 4.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DFAS270319C00084000", "bid": 0.55, "bid_size": 250.0, "ask": 3.4, "ask_size": 251.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.046, "vega": 0.1805, "theta": -0.0118, "rho": 0.0952, "theo": 2.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "DFAS270319P00084000", "bid": 3.8, "bid_size": 103.0, "ask": 6.5, "ask_size": 250.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0486, "vega": 0.1774, "theta": -0.0121, "rho": -0.1485, "theo": 5.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DFAS270319C00085000", "bid": 0.25, "bid_size": 865.0, "ask": 3.1, "ask_size": 251.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0443, "vega": 0.1729, "theta": -0.0112, "rho": 0.0845, "theo": 1.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DFAS270319P00085000", "bid": 4.3, "bid_size": 27.0, "ask": 7.2, "ask_size": 250.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0475, "vega": 0.1682, "theta": -0.0116, "rho": -0.1506, "theo": 5.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DFAS270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 251.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0419, "vega": 0.1644, "theta": -0.0106, "rho": 0.0747, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319P00086000", "bid": 4.8, "bid_size": 21.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.0458, "vega": 0.1566, "theta": -0.011, "rho": -0.1478, "theo": 6.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "DFAS270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 251.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.039, "vega": 0.1539, "theta": -0.01, "rho": 0.0653, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DFAS270319P00087000", "bid": 5.6, "bid_size": 20.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0438, "vega": 0.1439, "theta": -0.0104, "rho": -0.1454, "theo": 7.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "DFAS270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 251.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0359, "vega": 0.1438, "theta": -0.0093, "rho": 0.0572, "theo": 0.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DFAS270319P00088000", "bid": 6.6, "bid_size": 27.0, "ask": 9.6, "ask_size": 37.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0414, "vega": 0.13, "theta": -0.0099, "rho": -0.139, "theo": 8.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DFAS270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 251.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0328, "vega": 0.1327, "theta": -0.0086, "rho": 0.05, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DFAS270319P00089000", "bid": 7.5, "bid_size": 27.0, "ask": 10.5, "ask_size": 37.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0389, "vega": 0.1156, "theta": -0.0093, "rho": -0.1278, "theo": 9.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DFAS270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 241.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0297, "vega": 0.1222, "theta": -0.008, "rho": 0.0437, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319P00090000", "bid": 7.7, "bid_size": 20.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0365, "vega": 0.1014, "theta": -0.0088, "rho": -0.1194, "theo": 9.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DFAS270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 260.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0268, "vega": 0.1124, "theta": -0.0075, "rho": 0.0383, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 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": "DFAS270319P00091000", "bid": 9.5, "bid_size": 27.0, "ask": 12.4, "ask_size": 38.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0339, "vega": 0.0872, "theta": -0.0082, "rho": -0.103, "theo": 10.8825, "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": 13.25}, {"option": "DFAS270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 69.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0174, "vega": 0.0794, "theta": -0.0056, "rho": 0.0232, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DFAS270319P00095000", "bid": 13.5, "bid_size": 29.0, "ask": 16.4, "ask_size": 36.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0254, "vega": 0.0357, "theta": -0.0064, "rho": -0.0388, "theo": 14.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DFAS270617C00055000", "bid": 24.6, "bid_size": 27.0, "ask": 28.8, "ask_size": 67.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0056, "vega": 0.0778, "theta": -0.0011, "rho": 0.2334, "theo": 26.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "DFAS270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0056, "vega": 0.0803, "theta": -0.0064, "rho": -0.0345, "theo": 0.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFAS270617C00060000", "bid": 19.8, "bid_size": 27.0, "ask": 23.8, "ask_size": 39.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0082, "vega": 0.1015, "theta": -0.003, "rho": 0.2613, "theo": 21.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "DFAS270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 95.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0082, "vega": 0.104, "theta": -0.0073, "rho": -0.048, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DFAS270617C00065000", "bid": 15.3, "bid_size": 27.0, "ask": 19.3, "ask_size": 43.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0119, "vega": 0.1308, "theta": -0.0049, "rho": 0.2876, "theo": 17.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "DFAS270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0121, "vega": 0.1343, "theta": -0.0083, "rho": -0.0675, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DFAS270617C00068000", "bid": 13.6, "bid_size": 41.0, "ask": 17.0, "ask_size": 99.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.015, "vega": 0.1532, "theta": -0.0061, "rho": 0.2948, "theo": 14.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "DFAS270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 130.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0152, "vega": 0.1557, "theta": -0.0089, "rho": -0.0833, "theo": 1.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "DFAS270617C00069000", "bid": 11.7, "bid_size": 103.0, "ask": 15.8, "ask_size": 43.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0162, "vega": 0.1594, "theta": -0.0065, "rho": 0.2962, "theo": 13.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "DFAS270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 129.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0164, "vega": 0.1635, "theta": -0.0091, "rho": -0.0896, "theo": 1.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "DFAS270617C00070000", "bid": 10.9, "bid_size": 111.0, "ask": 14.9, "ask_size": 38.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0174, "vega": 0.1698, "theta": -0.0069, "rho": 0.2946, "theo": 12.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DFAS270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 130.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0178, "vega": 0.1716, "theta": -0.0093, "rho": -0.0964, "theo": 1.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "DFAS270617C00071000", "bid": 10.1, "bid_size": 103.0, "ask": 14.0, "ask_size": 62.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0188, "vega": 0.1772, "theta": -0.0072, "rho": 0.2931, "theo": 11.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DFAS270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 130.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0191, "vega": 0.1795, "theta": -0.0095, "rho": -0.1034, "theo": 1.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "DFAS270617C00072000", "bid": 9.3, "bid_size": 107.0, "ask": 14.1, "ask_size": 132.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0202, "vega": 0.1842, "theta": -0.0076, "rho": 0.2911, "theo": 11.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DFAS270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 130.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0206, "vega": 0.1878, "theta": -0.0097, "rho": -0.1116, "theo": 2.1144, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00073000", "bid": 8.5, "bid_size": 111.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0217, "vega": 0.1942, "theta": -0.0079, "rho": 0.287, "theo": 10.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DFAS270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 130.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0222, "vega": 0.1959, "theta": -0.0098, "rho": -0.12, "theo": 2.2849, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00074000", "bid": 7.6, "bid_size": 103.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0233, "vega": 0.2017, "theta": -0.0083, "rho": 0.2824, "theo": 9.5074, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00074000", "bid": 0.1, "bid_size": 887.0, "ask": 4.3, "ask_size": 130.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0238, "vega": 0.204, "theta": -0.01, "rho": -0.1287, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00075000", "bid": 7.0, "bid_size": 103.0, "ask": 10.4, "ask_size": 38.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0249, "vega": 0.2086, "theta": -0.0086, "rho": 0.2775, "theo": 8.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DFAS270617P00075000", "bid": 0.3, "bid_size": 385.0, "ask": 4.4, "ask_size": 129.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0255, "vega": 0.212, "theta": -0.0101, "rho": -0.1387, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "DFAS270617C00076000", "bid": 6.2, "bid_size": 111.0, "ask": 9.8, "ask_size": 39.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0265, "vega": 0.2177, "theta": -0.0088, "rho": 0.27, "theo": 7.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DFAS270617P00076000", "bid": 0.6, "bid_size": 106.0, "ask": 4.7, "ask_size": 129.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0272, "vega": 0.2198, "theta": -0.0102, "rho": -0.1487, "theo": 2.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "DFAS270617C00077000", "bid": 5.5, "bid_size": 103.0, "ask": 9.5, "ask_size": 128.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0281, "vega": 0.2243, "theta": -0.0091, "rho": 0.2624, "theo": 7.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DFAS270617P00077000", "bid": 0.9, "bid_size": 106.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0288, "vega": 0.2263, "theta": -0.0102, "rho": -0.1594, "theo": 3.1898, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00078000", "bid": 4.8, "bid_size": 103.0, "ask": 8.5, "ask_size": 61.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0296, "vega": 0.2296, "theta": -0.0093, "rho": 0.2551, "theo": 6.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DFAS270617P00078000", "bid": 1.3, "bid_size": 106.0, "ask": 5.2, "ask_size": 129.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0305, "vega": 0.2325, "theta": -0.0102, "rho": -0.1709, "theo": 3.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DFAS270617C00079000", "bid": 4.1, "bid_size": 103.0, "ask": 7.6, "ask_size": 37.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.031, "vega": 0.2363, "theta": -0.0094, "rho": 0.2435, "theo": 5.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DFAS270617P00079000", "bid": 1.65, "bid_size": 106.0, "ask": 5.6, "ask_size": 129.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.402, "gamma": 0.032, "vega": 0.2376, "theta": -0.0102, "rho": -0.1816, "theo": 3.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DFAS270617C00080000", "bid": 3.5, "bid_size": 106.0, "ask": 7.4, "ask_size": 98.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0323, "vega": 0.24, "theta": -0.0095, "rho": 0.2336, "theo": 5.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DFAS270617P00080000", "bid": 2.05, "bid_size": 106.0, "ask": 6.0, "ask_size": 130.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0334, "vega": 0.2414, "theta": -0.0101, "rho": -0.1936, "theo": 4.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DFAS270617C00081000", "bid": 2.95, "bid_size": 106.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0333, "vega": 0.2432, "theta": -0.0096, "rho": 0.2207, "theo": 4.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DFAS270617P00081000", "bid": 2.5, "bid_size": 106.0, "ask": 6.5, "ask_size": 119.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0346, "vega": 0.2435, "theta": -0.01, "rho": -0.2041, "theo": 4.6111, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00082000", "bid": 2.45, "bid_size": 106.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.034, "vega": 0.2443, "theta": -0.0096, "rho": 0.209, "theo": 4.2355, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00082000", "bid": 3.0, "bid_size": 97.0, "ask": 6.9, "ask_size": 122.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0355, "vega": 0.2439, "theta": -0.0098, "rho": -0.2153, "theo": 5.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DFAS270617C00083000", "bid": 1.9, "bid_size": 102.0, "ask": 5.7, "ask_size": 94.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0343, "vega": 0.2437, "theta": -0.0095, "rho": 0.1952, "theo": 3.7548, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00083000", "bid": 3.9, "bid_size": 37.0, "ask": 7.4, "ask_size": 118.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0362, "vega": 0.242, "theta": -0.0096, "rho": -0.2236, "theo": 5.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DFAS270617C00084000", "bid": 1.5, "bid_size": 114.0, "ask": 5.2, "ask_size": 94.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0343, "vega": 0.2416, "theta": -0.0094, "rho": 0.1825, "theo": 3.3232, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00084000", "bid": 4.5, "bid_size": 38.0, "ask": 8.0, "ask_size": 119.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0365, "vega": 0.2386, "theta": -0.0094, "rho": -0.2329, "theo": 6.1465, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00085000", "bid": 1.0, "bid_size": 106.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.034, "vega": 0.2373, "theta": -0.0092, "rho": 0.1687, "theo": 2.9365, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00085000", "bid": 5.2, "bid_size": 27.0, "ask": 8.6, "ask_size": 116.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0365, "vega": 0.2326, "theta": -0.0091, "rho": -0.2371, "theo": 6.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DFAS270617C00086000", "bid": 0.65, "bid_size": 102.0, "ask": 4.5, "ask_size": 125.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0333, "vega": 0.2322, "theta": -0.009, "rho": 0.1562, "theo": 2.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "DFAS270617P00086000", "bid": 5.8, "bid_size": 27.0, "ask": 9.1, "ask_size": 115.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0363, "vega": 0.2259, "theta": -0.0088, "rho": -0.2429, "theo": 7.4144, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617C00087000", "bid": 0.25, "bid_size": 817.0, "ask": 4.2, "ask_size": 126.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0323, "vega": 0.2249, "theta": -0.0088, "rho": 0.1433, "theo": 2.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "DFAS270617P00087000", "bid": 5.9, "bid_size": 27.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0358, "vega": 0.2164, "theta": -0.0085, "rho": -0.2406, "theo": 8.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DFAS270617C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 126.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0311, "vega": 0.2176, "theta": -0.0085, "rho": 0.1317, "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": 1.5}, {"option": "DFAS270617P00088000", "bid": 7.0, "bid_size": 27.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0351, "vega": 0.2069, "theta": -0.0082, "rho": -0.242, "theo": 8.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DFAS270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 127.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0282, "vega": 0.2002, "theta": -0.0079, "rho": 0.1104, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00090000", "bid": 8.6, "bid_size": 27.0, "ask": 11.8, "ask_size": 37.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0332, "vega": 0.1823, "theta": -0.0075, "rho": -0.2315, "theo": 10.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DFAS270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0206, "vega": 0.1562, "theta": -0.0065, "rho": 0.0717, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00095000", "bid": 12.9, "bid_size": 27.0, "ask": 17.2, "ask_size": 41.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0278, "vega": 0.1163, "theta": -0.0061, "rho": -0.1679, "theo": 14.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DFAS270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0147, "vega": 0.1209, "theta": -0.0053, "rho": 0.0485, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 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": "DFAS270617P00100000", "bid": 18.0, "bid_size": 29.0, "ask": 22.2, "ask_size": 38.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0239, "vega": 0.0548, "theta": -0.0043, "rho": -0.0637, "theo": 19.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}], "symbol": "DFAS", "security_type": "stock", "exchange_id": 3, "current_price": 80.27, "price_change": 2.36, "price_change_percent": 3.0291, "bid": 70.22, "ask": 147.54, "bid_size": 100, "ask_size": 100, "open": 78.91, "high": 80.715, "low": 78.91, "close": 80.27, "prev_day_close": 77.91, "volume": 544175, "iv30": 17.245, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195654, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DFAS"}