{"timestamp": "2026-11-10 01:49:11", "data": {"options": [{"option": "DFAU261120C00037000", "bid": 13.2, "bid_size": 351.0, "ask": 16.6, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0096, "vega": 0.0078, "theta": -0.0525, "rho": 0.0047, "theo": 15.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DFAU261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 228.0, "iv": 1.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0088, "vega": 0.0091, "theta": -0.0494, "rho": -0.001, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00038000", "bid": 12.2, "bid_size": 352.0, "ask": 15.6, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0108, "vega": 0.0083, "theta": -0.0538, "rho": 0.0048, "theo": 14.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "DFAU261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 228.0, "iv": 1.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.01, "vega": 0.0098, "theta": -0.0506, "rho": -0.0011, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00039000", "bid": 11.1, "bid_size": 352.0, "ask": 14.6, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0123, "vega": 0.0092, "theta": -0.0551, "rho": 0.0052, "theo": 13.3081, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 229.0, "iv": 1.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0115, "vega": 0.0106, "theta": -0.0518, "rho": -0.0012, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00040000", "bid": 10.1, "bid_size": 352.0, "ask": 13.6, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0141, "vega": 0.01, "theta": -0.0563, "rho": 0.0053, "theo": 12.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DFAU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 229.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0132, "vega": 0.0115, "theta": -0.053, "rho": -0.0013, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00041000", "bid": 9.1, "bid_size": 352.0, "ask": 12.6, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0163, "vega": 0.0109, "theta": -0.0574, "rho": 0.0055, "theo": 11.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "DFAU261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 1.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0153, "vega": 0.0125, "theta": -0.0542, "rho": -0.0014, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00042000", "bid": 8.1, "bid_size": 352.0, "ask": 11.6, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.019, "vega": 0.0121, "theta": -0.0584, "rho": 0.0056, "theo": 10.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-16T12:09:20", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DFAU261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 1.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0178, "vega": 0.0136, "theta": -0.0554, "rho": -0.0016, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00043000", "bid": 7.1, "bid_size": 352.0, "ask": 10.6, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0223, "vega": 0.0132, "theta": -0.0596, "rho": 0.0061, "theo": 9.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DFAU261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 1.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0209, "vega": 0.0148, "theta": -0.0566, "rho": -0.0018, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00044000", "bid": 6.1, "bid_size": 341.0, "ask": 9.6, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0263, "vega": 0.0148, "theta": -0.0609, "rho": 0.0066, "theo": 8.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DFAU261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0247, "vega": 0.0163, "theta": -0.0577, "rho": -0.002, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00045000", "bid": 5.1, "bid_size": 352.0, "ask": 8.6, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0314, "vega": 0.0166, "theta": -0.0618, "rho": 0.0069, "theo": 7.4169, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0295, "vega": 0.0179, "theta": -0.0587, "rho": -0.0023, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00046000", "bid": 4.3, "bid_size": 341.0, "ask": 7.6, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0378, "vega": 0.0181, "theta": -0.0625, "rho": 0.0068, "theo": 6.4476, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 354.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0357, "vega": 0.0198, "theta": -0.0596, "rho": -0.0027, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00047000", "bid": 3.3, "bid_size": 341.0, "ask": 6.7, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0464, "vega": 0.0206, "theta": -0.0633, "rho": 0.0072, "theo": 5.4846, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 354.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0438, "vega": 0.022, "theta": -0.0603, "rho": -0.0031, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00048000", "bid": 2.3, "bid_size": 352.0, "ask": 5.7, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0576, "vega": 0.0232, "theta": -0.0635, "rho": 0.0075, "theo": 4.5341, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 362.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0546, "vega": 0.0246, "theta": -0.0607, "rho": -0.0037, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00049000", "bid": 1.3, "bid_size": 352.0, "ask": 4.8, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0727, "vega": 0.0264, "theta": -0.0633, "rho": 0.0075, "theo": 3.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "DFAU261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 379.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0692, "vega": 0.0276, "theta": -0.0607, "rho": -0.0045, "theo": 0.6093, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00050000", "bid": 0.4, "bid_size": 352.0, "ask": 3.9, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.093, "vega": 0.03, "theta": -0.0623, "rho": 0.0076, "theo": 2.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "DFAU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 362.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0889, "vega": 0.031, "theta": -0.0599, "rho": -0.0056, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DFAU261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 329.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.118, "vega": 0.0336, "theta": -0.0601, "rho": 0.0072, "theo": 1.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DFAU261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 354.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.1133, "vega": 0.0342, "theta": -0.058, "rho": -0.0073, "theo": 0.8925, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 354.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.1374, "vega": 0.0359, "theta": -0.0567, "rho": 0.0065, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 379.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.1325, "vega": 0.036, "theta": -0.0548, "rho": -0.0096, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DFAU261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 354.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.1304, "vega": 0.0344, "theta": -0.053, "rho": 0.0052, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00053000", "bid": 0.1, "bid_size": 876.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.1264, "vega": 0.0341, "theta": -0.0512, "rho": -0.0123, "theo": 1.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "DFAU261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.1055, "vega": 0.0304, "theta": -0.05, "rho": 0.0039, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00054000", "bid": 0.6, "bid_size": 352.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.1027, "vega": 0.0301, "theta": -0.0485, "rho": -0.0143, "theo": 2.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "DFAU261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0821, "vega": 0.0266, "theta": -0.0477, "rho": 0.0031, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00055000", "bid": 1.5, "bid_size": 352.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0803, "vega": 0.0262, "theta": -0.0463, "rho": -0.0158, "theo": 3.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DFAU261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0647, "vega": 0.0233, "theta": -0.0458, "rho": 0.0026, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00056000", "bid": 2.5, "bid_size": 351.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0635, "vega": 0.023, "theta": -0.0445, "rho": -0.0169, "theo": 4.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DFAU261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0521, "vega": 0.0206, "theta": -0.0442, "rho": 0.0022, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 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": "DFAU261120P00057000", "bid": 3.5, "bid_size": 351.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0512, "vega": 0.0204, "theta": -0.0429, "rho": -0.0178, "theo": 5.3619, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00044000", "bid": 6.2, "bid_size": 355.0, "ask": 10.0, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0247, "vega": 0.0393, "theta": -0.027, "rho": 0.034, "theo": 8.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "DFAU261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 351.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.025, "vega": 0.0402, "theta": -0.0281, "rho": -0.0091, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00045000", "bid": 5.2, "bid_size": 367.0, "ask": 9.1, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0285, "vega": 0.0418, "theta": -0.0271, "rho": 0.0344, "theo": 8.0124, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 342.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0288, "vega": 0.0431, "theta": -0.0282, "rho": -0.0101, "theo": 0.8503, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00046000", "bid": 4.3, "bid_size": 351.0, "ask": 8.1, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.033, "vega": 0.0456, "theta": -0.0272, "rho": 0.0347, "theo": 7.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "DFAU261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 337.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0333, "vega": 0.0463, "theta": -0.0281, "rho": -0.0113, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DFAU261218C00047000", "bid": 3.3, "bid_size": 351.0, "ask": 7.1, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0386, "vega": 0.0487, "theta": -0.0272, "rho": 0.0345, "theo": 6.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "DFAU261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 353.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0389, "vega": 0.0498, "theta": -0.0279, "rho": -0.0127, "theo": 0.9774, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00048000", "bid": 2.4, "bid_size": 355.0, "ask": 6.2, "ask_size": 351.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0454, "vega": 0.053, "theta": -0.027, "rho": 0.0341, "theo": 5.2267, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 363.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0456, "vega": 0.0536, "theta": -0.0276, "rho": -0.0145, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00049000", "bid": 1.55, "bid_size": 341.0, "ask": 5.4, "ask_size": 356.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0536, "vega": 0.0566, "theta": -0.0267, "rho": 0.033, "theo": 4.3371, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 342.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0538, "vega": 0.0577, "theta": -0.0271, "rho": -0.0166, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DFAU261218C00050000", "bid": 0.7, "bid_size": 350.0, "ask": 4.5, "ask_size": 341.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0634, "vega": 0.0611, "theta": -0.0263, "rho": 0.0315, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "DFAU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 352.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0634, "vega": 0.0618, "theta": -0.0265, "rho": -0.0192, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 341.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.074, "vega": 0.065, "theta": -0.0256, "rho": 0.0292, "theo": 2.6953, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 352.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0736, "vega": 0.0654, "theta": -0.0256, "rho": -0.0227, "theo": 1.5366, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 342.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0826, "vega": 0.0673, "theta": -0.0248, "rho": 0.0261, "theo": 2.0167, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 363.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0819, "vega": 0.0675, "theta": -0.0246, "rho": -0.027, "theo": 1.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DFAU261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 351.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.0849, "vega": 0.0671, "theta": -0.024, "rho": 0.0222, "theo": 1.5002, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00053000", "bid": 0.1, "bid_size": 876.0, "ask": 3.5, "ask_size": 341.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0839, "vega": 0.067, "theta": -0.0236, "rho": -0.032, "theo": 2.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DFAU261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 351.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0798, "vega": 0.0642, "theta": -0.0233, "rho": 0.0186, "theo": 1.1566, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00054000", "bid": 0.45, "bid_size": 351.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0786, "vega": 0.064, "theta": -0.0228, "rho": -0.0366, "theo": 3.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "DFAU261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 351.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0706, "vega": 0.06, "theta": -0.0228, "rho": 0.0156, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00055000", "bid": 1.35, "bid_size": 341.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0695, "vega": 0.0597, "theta": -0.0222, "rho": -0.0405, "theo": 3.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DFAU261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 352.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0612, "vega": 0.0556, "theta": -0.0224, "rho": 0.0133, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00056000", "bid": 2.35, "bid_size": 201.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0602, "vega": 0.0552, "theta": -0.0217, "rho": -0.0436, "theo": 4.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DFAU261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0529, "vega": 0.0515, "theta": -0.0222, "rho": 0.0116, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00057000", "bid": 3.2, "bid_size": 201.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0521, "vega": 0.0512, "theta": -0.0214, "rho": -0.0462, "theo": 5.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DFAU261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0459, "vega": 0.048, "theta": -0.0219, "rho": 0.0102, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00058000", "bid": 4.2, "bid_size": 201.0, "ask": 8.1, "ask_size": 25.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0453, "vega": 0.0476, "theta": -0.021, "rho": -0.0485, "theo": 6.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DFAU261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0402, "vega": 0.0446, "theta": -0.0217, "rho": 0.0091, "theo": 0.5851, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00059000", "bid": 5.2, "bid_size": 201.0, "ask": 9.1, "ask_size": 25.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0397, "vega": 0.0444, "theta": -0.0207, "rho": -0.0504, "theo": 7.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DFAU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0356, "vega": 0.0419, "theta": -0.0214, "rho": 0.0082, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00060000", "bid": 6.2, "bid_size": 201.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0351, "vega": 0.0415, "theta": -0.0204, "rho": -0.0522, "theo": 8.3889, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0317, "vega": 0.0394, "theta": -0.0212, "rho": 0.0075, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00061000", "bid": 7.2, "bid_size": 201.0, "ask": 11.1, "ask_size": 25.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0313, "vega": 0.0392, "theta": -0.0201, "rho": -0.0539, "theo": 9.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DFAU261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 351.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0285, "vega": 0.0372, "theta": -0.021, "rho": 0.0069, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 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": "DFAU261218P00062000", "bid": 8.2, "bid_size": 201.0, "ask": 12.1, "ask_size": 25.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0282, "vega": 0.037, "theta": -0.0198, "rho": -0.0554, "theo": 10.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DFAU270219C00043000", "bid": 6.8, "bid_size": 203.0, "ask": 11.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.022, "vega": 0.0689, "theta": -0.014, "rho": 0.0664, "theo": 10.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "DFAU270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 153.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.021, "vega": 0.07, "theta": -0.0147, "rho": -0.0264, "theo": 1.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DFAU270219C00044000", "bid": 5.8, "bid_size": 203.0, "ask": 10.4, "ask_size": 153.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0246, "vega": 0.0728, "theta": -0.0141, "rho": 0.0675, "theo": 9.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "DFAU270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 153.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0236, "vega": 0.074, "theta": -0.0147, "rho": -0.0287, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DFAU270219C00045000", "bid": 4.9, "bid_size": 203.0, "ask": 9.5, "ask_size": 153.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0276, "vega": 0.0778, "theta": -0.0141, "rho": 0.0703, "theo": 8.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DFAU270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 153.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0266, "vega": 0.0784, "theta": -0.0146, "rho": -0.0313, "theo": 1.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DFAU270219C00046000", "bid": 4.0, "bid_size": 203.0, "ask": 8.6, "ask_size": 153.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.031, "vega": 0.0823, "theta": -0.0141, "rho": 0.0712, "theo": 7.4838, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 155.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.03, "vega": 0.0829, "theta": -0.0145, "rho": -0.0342, "theo": 1.4451, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219C00047000", "bid": 3.1, "bid_size": 203.0, "ask": 7.8, "ask_size": 153.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0349, "vega": 0.087, "theta": -0.014, "rho": 0.0712, "theo": 6.591, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 155.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.034, "vega": 0.0877, "theta": -0.0144, "rho": -0.0376, "theo": 1.5449, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219C00048000", "bid": 2.3, "bid_size": 211.0, "ask": 6.9, "ask_size": 153.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0394, "vega": 0.0924, "theta": -0.0139, "rho": 0.0727, "theo": 5.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "DFAU270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0385, "vega": 0.0927, "theta": -0.0142, "rho": -0.0415, "theo": 1.6657, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219C00049000", "bid": 1.5, "bid_size": 203.0, "ask": 6.1, "ask_size": 153.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0444, "vega": 0.0973, "theta": -0.0137, "rho": 0.0714, "theo": 4.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "DFAU270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 155.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0436, "vega": 0.0976, "theta": -0.0139, "rho": -0.0462, "theo": 1.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DFAU270219C00050000", "bid": 0.7, "bid_size": 211.0, "ask": 5.5, "ask_size": 153.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0497, "vega": 0.1022, "theta": -0.0134, "rho": 0.0707, "theo": 4.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "DFAU270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 155.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0491, "vega": 0.1022, "theta": -0.0136, "rho": -0.0516, "theo": 2.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "DFAU270219C00051000", "bid": 0.5, "bid_size": 351.0, "ask": 5.4, "ask_size": 153.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.584, "gamma": 0.0548, "vega": 0.106, "theta": -0.0131, "rho": 0.0674, "theo": 3.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "DFAU270219P00051000", "bid": 0.1, "bid_size": 887.0, "ask": 4.2, "ask_size": 153.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0545, "vega": 0.1061, "theta": -0.0132, "rho": -0.0578, "theo": 2.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "DFAU270219C00052000", "bid": 0.1, "bid_size": 877.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0588, "vega": 0.1083, "theta": -0.0127, "rho": 0.0634, "theo": 2.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "DFAU270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 152.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0588, "vega": 0.1084, "theta": -0.0127, "rho": -0.0647, "theo": 2.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "DFAU270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 155.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0605, "vega": 0.1084, "theta": -0.0124, "rho": 0.0579, "theo": 2.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DFAU270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 156.0, "iv": 0.1791, "open_interest": 1.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0609, "vega": 0.1084, "theta": -0.0123, "rho": -0.0714, "theo": 3.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T15:11:47", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "DFAU270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 155.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0593, "vega": 0.1061, "theta": -0.012, "rho": 0.0516, "theo": 1.7695, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219P00054000", "bid": 0.7, "bid_size": 203.0, "ask": 5.5, "ask_size": 153.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.06, "vega": 0.106, "theta": -0.0119, "rho": -0.078, "theo": 3.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DFAU270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 155.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0559, "vega": 0.102, "theta": -0.0118, "rho": 0.0456, "theo": 1.4818, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219P00055000", "bid": 1.3, "bid_size": 203.0, "ask": 6.1, "ask_size": 27.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0567, "vega": 0.1018, "theta": -0.0115, "rho": -0.0831, "theo": 4.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DFAU270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0513, "vega": 0.0972, "theta": -0.0116, "rho": 0.0403, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219P00056000", "bid": 2.2, "bid_size": 203.0, "ask": 6.9, "ask_size": 27.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0523, "vega": 0.0968, "theta": -0.0112, "rho": -0.0871, "theo": 5.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "DFAU270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 153.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0465, "vega": 0.0921, "theta": -0.0115, "rho": 0.0359, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DFAU270219P00057000", "bid": 3.2, "bid_size": 203.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0475, "vega": 0.0916, "theta": -0.011, "rho": -0.0902, "theo": 6.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "DFAU270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 153.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.042, "vega": 0.0872, "theta": -0.0114, "rho": 0.0322, "theo": 1.0208, "change": 0.0, "open": 0.0, "high": 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": "DFAU270219P00058000", "bid": 4.2, "bid_size": 201.0, "ask": 8.8, "ask_size": 29.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.043, "vega": 0.0865, "theta": -0.0107, "rho": -0.0923, "theo": 6.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "DFAU270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 153.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.038, "vega": 0.0827, "theta": -0.0112, "rho": 0.0292, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DFAU270219P00059000", "bid": 5.2, "bid_size": 201.0, "ask": 9.8, "ask_size": 29.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.039, "vega": 0.0819, "theta": -0.0105, "rho": -0.0943, "theo": 7.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "DFAU270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 153.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0345, "vega": 0.0786, "theta": -0.0112, "rho": 0.0266, "theo": 0.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DFAU270219P00060000", "bid": 6.2, "bid_size": 201.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0355, "vega": 0.0776, "theta": -0.0103, "rho": -0.0955, "theo": 8.7231, "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": 8.99999976158142}, {"option": "DFAU270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 153.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0314, "vega": 0.0748, "theta": -0.0111, "rho": 0.0245, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DFAU270219P00061000", "bid": 7.2, "bid_size": 201.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0323, "vega": 0.0736, "theta": -0.0101, "rho": -0.0973, "theo": 9.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "DFAU270521C00043000", "bid": 7.0, "bid_size": 102.0, "ask": 11.9, "ask_size": 25.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0239, "vega": 0.0925, "theta": -0.0081, "rho": 0.1019, "theo": 10.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DFAU270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0211, "vega": 0.0984, "theta": -0.008, "rho": -0.0526, "theo": 1.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00044000", "bid": 6.1, "bid_size": 102.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0265, "vega": 0.0993, "theta": -0.0081, "rho": 0.1073, "theo": 9.1378, "change": 0.0, "open": 0.0, "high": 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": "DFAU270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0236, "vega": 0.104, "theta": -0.008, "rho": -0.0572, "theo": 1.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00045000", "bid": 5.2, "bid_size": 102.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0295, "vega": 0.1053, "theta": -0.0081, "rho": 0.1098, "theo": 8.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DFAU270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0265, "vega": 0.1098, "theta": -0.008, "rho": -0.0625, "theo": 1.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00046000", "bid": 4.4, "bid_size": 102.0, "ask": 9.3, "ask_size": 38.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0329, "vega": 0.1124, "theta": -0.008, "rho": 0.1121, "theo": 7.3272, "change": 0.0, "open": 0.0, "high": 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": "DFAU270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0298, "vega": 0.1159, "theta": -0.0079, "rho": -0.0686, "theo": 1.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00047000", "bid": 3.6, "bid_size": 102.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0366, "vega": 0.119, "theta": -0.008, "rho": 0.1121, "theo": 6.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DFAU270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0336, "vega": 0.1223, "theta": -0.0078, "rho": -0.0755, "theo": 1.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00048000", "bid": 2.8, "bid_size": 103.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0409, "vega": 0.1261, "theta": -0.0079, "rho": 0.1145, "theo": 5.588, "change": 0.0, "open": 0.0, "high": 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": "DFAU270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0378, "vega": 0.1286, "theta": -0.0077, "rho": -0.0838, "theo": 1.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00049000", "bid": 2.0, "bid_size": 103.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0455, "vega": 0.1329, "theta": -0.0077, "rho": 0.1134, "theo": 4.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DFAU270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0425, "vega": 0.1349, "theta": -0.0075, "rho": -0.0933, "theo": 1.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521C00050000", "bid": 1.4, "bid_size": 103.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0502, "vega": 0.1392, "theta": -0.0075, "rho": 0.1116, "theo": 3.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DFAU270521P00050000", "bid": 0.1, "bid_size": 502.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0474, "vega": 0.1405, "theta": -0.0073, "rho": -0.1047, "theo": 2.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "DFAU270521C00051000", "bid": 0.8, "bid_size": 103.0, "ask": 5.7, "ask_size": 82.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0545, "vega": 0.1441, "theta": -0.0073, "rho": 0.1071, "theo": 3.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "DFAU270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0519, "vega": 0.1448, "theta": -0.0071, "rho": -0.1176, "theo": 2.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DFAU270521C00052000", "bid": 0.3, "bid_size": 203.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0576, "vega": 0.1468, "theta": -0.0071, "rho": 0.1013, "theo": 2.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DFAU270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0553, "vega": 0.147, "theta": -0.0068, "rho": -0.1322, "theo": 2.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DFAU270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0585, "vega": 0.1464, "theta": -0.0069, "rho": 0.0934, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DFAU270521P00053000", "bid": 0.5, "bid_size": 206.0, "ask": 5.3, "ask_size": 85.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0566, "vega": 0.1463, "theta": -0.0065, "rho": -0.1472, "theo": 3.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "DFAU270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0569, "vega": 0.1431, "theta": -0.0066, "rho": 0.0836, "theo": 1.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00054000", "bid": 1.0, "bid_size": 103.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.0554, "vega": 0.1428, "theta": -0.0062, "rho": -0.161, "theo": 3.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "DFAU270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0535, "vega": 0.1375, "theta": -0.0065, "rho": 0.075, "theo": 1.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00055000", "bid": 1.7, "bid_size": 103.0, "ask": 6.6, "ask_size": 82.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0524, "vega": 0.1372, "theta": -0.006, "rho": -0.1731, "theo": 4.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DFAU270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.0491, "vega": 0.1309, "theta": -0.0063, "rho": 0.0672, "theo": 1.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00056000", "bid": 2.4, "bid_size": 103.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0484, "vega": 0.1307, "theta": -0.0057, "rho": -0.184, "theo": 5.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DFAU270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0446, "vega": 0.1241, "theta": -0.0062, "rho": 0.0606, "theo": 1.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00057000", "bid": 3.2, "bid_size": 103.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0441, "vega": 0.124, "theta": -0.0055, "rho": -0.1927, "theo": 6.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "DFAU270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0404, "vega": 0.1175, "theta": -0.0061, "rho": 0.0546, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00058000", "bid": 4.1, "bid_size": 103.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0401, "vega": 0.1175, "theta": -0.0053, "rho": -0.1993, "theo": 7.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DFAU270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0366, "vega": 0.1114, "theta": -0.006, "rho": 0.0499, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00059000", "bid": 5.1, "bid_size": 103.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0365, "vega": 0.1115, "theta": -0.0051, "rho": -0.2059, "theo": 8.0131, "change": 0.0, "open": 0.0, "high": 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": "DFAU270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0332, "vega": 0.1058, "theta": -0.0059, "rho": 0.0457, "theo": 0.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00060000", "bid": 6.1, "bid_size": 103.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0333, "vega": 0.1059, "theta": -0.005, "rho": -0.2094, "theo": 8.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DFAU270521C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0303, "vega": 0.1006, "theta": -0.0058, "rho": 0.0422, "theo": 0.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFAU270521P00061000", "bid": 7.1, "bid_size": 101.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0305, "vega": 0.1007, "theta": -0.0048, "rho": -0.2133, "theo": 9.8504, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DFAU", "security_type": "stock", "exchange_id": 3, "current_price": 52.14, "price_change": 1.23, "price_change_percent": 2.416, "bid": 52.06, "ask": 52.25, "bid_size": 4900, "ask_size": 4900, "open": 51.36, "high": 52.33, "low": 51.3193, "close": 52.14, "prev_day_close": 50.91, "volume": 1041855, "iv30": 29.286, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415192998, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "DFAU"}