{"timestamp": "2026-11-10 01:46:55", "data": {"options": [{"option": "DFDV261113C00000500", "bid": 2.2, "bid_size": 15.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0025, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 2.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DFDV261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0023, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV261113C00001000", "bid": 1.75, "bid_size": 20.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0085, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 2.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DFDV261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 7.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0081, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261113C00001500", "bid": 1.15, "bid_size": 23.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0236, "vega": 0.0001, "theta": -0.0042, "rho": 0.0001, "theo": 1.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "DFDV261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0232, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "DFDV261113C00002000", "bid": 0.65, "bid_size": 19.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0637, "vega": 0.0002, "theta": -0.0077, "rho": 0.0002, "theo": 1.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "DFDV261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0633, "vega": 0.0002, "theta": -0.0078, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "DFDV261113C00002500", "bid": 0.05, "bid_size": 24.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.1726, "vega": 0.0005, "theta": -0.0141, "rho": 0.0002, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "DFDV261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 22.0, "iv": 5.9754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.172, "vega": 0.0005, "theta": -0.0142, "rho": 0.0, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFDV261113C00003000", "bid": 0.05, "bid_size": 139.0, "ask": 1.15, "ask_size": 86.0, "iv": 2.5049, "open_interest": 2.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.4348, "vega": 0.001, "theta": -0.0246, "rho": 0.0003, "theo": 0.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:55:50", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "DFDV261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 525.0, "iv": 5.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.4338, "vega": 0.001, "theta": -0.0246, "rho": -0.0001, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 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": "DFDV261113C00003500", "bid": 0.2, "bid_size": 22.0, "ask": 0.3, "ask_size": 45.0, "iv": 1.9278, "open_interest": 1.0, "volume": 16.0, "delta": 0.4931, "gamma": 0.6791, "vega": 0.0014, "theta": -0.0311, "rho": 0.0002, "theo": 0.2057, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:56:15", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "DFDV261113P00003500", "bid": 0.05, "bid_size": 209.0, "ask": 0.75, "ask_size": 234.0, "iv": 2.5452, "open_interest": 0.0, "volume": 4.0, "delta": -0.5062, "gamma": 0.6781, "vega": 0.0014, "theta": -0.031, "rho": -0.0003, "theo": 0.2669, "change": -0.305, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T11:39:57", "percent_change": -45.1852, "prev_day_close": 0.674999976530671}, {"option": "DFDV261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 719.0, "iv": 3.988, "open_interest": 24.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.4872, "vega": 0.0011, "theta": -0.0232, "rho": 0.0001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:53:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DFDV261113P00004000", "bid": 0.35, "bid_size": 168.0, "ask": 2.2, "ask_size": 164.0, "iv": 6.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.4869, "vega": 0.0011, "theta": -0.0231, "rho": -0.0005, "theo": 0.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "DFDV261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 3.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.2657, "vega": 0.0006, "theta": -0.0142, "rho": 0.0, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DFDV261113P00004500", "bid": 0.95, "bid_size": 12.0, "ask": 2.0, "ask_size": 29.0, "iv": 5.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.2659, "vega": 0.0006, "theta": -0.0141, "rho": -0.0006, "theo": 1.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "DFDV261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 5.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.1463, "vega": 0.0004, "theta": -0.0086, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261113P00005000", "bid": 0.35, "bid_size": 34.0, "ask": 3.1, "ask_size": 25.0, "iv": 3.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.1468, "vega": 0.0004, "theta": -0.0085, "rho": -0.0006, "theo": 1.5758, "change": 0.0, "open": 0.0, "high": 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": "DFDV261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 6.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0854, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261113P00005500", "bid": 1.6, "bid_size": 33.0, "ask": 3.0, "ask_size": 33.0, "iv": 5.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.086, "vega": 0.0002, "theta": -0.0053, "rho": -0.0005, "theo": 2.0688, "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": 2.39999997615814}, {"option": "DFDV261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 6.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0527, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261113P00006000", "bid": 1.8, "bid_size": 19.0, "ask": 3.6, "ask_size": 52.0, "iv": 4.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0534, "vega": 0.0002, "theta": -0.0034, "rho": -0.0004, "theo": 2.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DFDV261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 7.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0342, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261113P00006500", "bid": 2.3, "bid_size": 23.0, "ask": 4.3, "ask_size": 25.0, "iv": 6.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.035, "vega": 0.0001, "theta": -0.0022, "rho": -0.0004, "theo": 3.0632, "change": 0.0, "open": 0.0, "high": 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": "DFDV261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 8.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0231, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0023, "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": 0.474999994039536}, {"option": "DFDV261113P00007000", "bid": 2.75, "bid_size": 17.0, "ask": 5.0, "ask_size": 19.0, "iv": 7.0801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0241, "vega": 0.0001, "theta": -0.0014, "rho": -0.0004, "theo": 3.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-03T09:30:22", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DFDV261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0115, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261113P00008000", "bid": 3.8, "bid_size": 14.0, "ask": 6.0, "ask_size": 17.0, "iv": 7.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0127, "vega": 0.0, "theta": -0.0005, "rho": -0.0002, "theo": 4.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DFDV261120C00000500", "bid": 2.2, "bid_size": 522.0, "ask": 3.4, "ask_size": 279.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0037, "rho": 0.0001, "theo": 2.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DFDV261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 6.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV261120C00001000", "bid": 1.85, "bid_size": 284.0, "ask": 2.8, "ask_size": 281.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0203, "vega": 0.0003, "theta": -0.0053, "rho": 0.0002, "theo": 2.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "DFDV261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0195, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 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": "DFDV261120C00001500", "bid": 1.35, "bid_size": 285.0, "ask": 2.3, "ask_size": 271.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0449, "vega": 0.0005, "theta": -0.007, "rho": 0.0003, "theo": 1.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-03T14:42:37", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DFDV261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.9449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0438, "vega": 0.0005, "theta": -0.007, "rho": -0.0001, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 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": "DFDV261120C00002000", "bid": 0.85, "bid_size": 351.0, "ask": 1.8, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0926, "vega": 0.0008, "theta": -0.0089, "rho": 0.0004, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 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": "DFDV261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1887.0, "iv": 5.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0914, "vega": 0.0008, "theta": -0.009, "rho": -0.0001, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261120C00002500", "bid": 0.3, "bid_size": 602.0, "ask": 1.4, "ask_size": 360.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.1865, "vega": 0.0013, "theta": -0.0113, "rho": 0.0005, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-24T13:50:15", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "DFDV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1790.0, "iv": 1.813, "open_interest": 413.0, "volume": 0.0, "delta": -0.134, "gamma": 0.1851, "vega": 0.0013, "theta": -0.0114, "rho": -0.0002, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:44:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DFDV261120C00003000", "bid": 0.25, "bid_size": 691.0, "ask": 0.85, "ask_size": 320.0, "iv": 1.2623, "open_interest": 15.0, "volume": 5.0, "delta": 0.7359, "gamma": 0.3486, "vega": 0.002, "theta": -0.014, "rho": 0.0005, "theo": 0.6069, "change": 0.03, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:35:06", "percent_change": 6.66667, "prev_day_close": 0.450000002980232}, {"option": "DFDV261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1727.0, "iv": 1.5781, "open_interest": 202.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.347, "vega": 0.002, "theta": -0.014, "rho": -0.0004, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:35:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DFDV261120C00003500", "bid": 0.15, "bid_size": 849.0, "ask": 0.55, "ask_size": 1101.0, "iv": 1.5937, "open_interest": 17.0, "volume": 59.0, "delta": 0.519, "gamma": 0.4676, "vega": 0.0024, "theta": -0.0157, "rho": 0.0004, "theo": 0.3086, "change": 0.075, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:16:48", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "DFDV261120P00003500", "bid": 0.2, "bid_size": 1256.0, "ask": 0.75, "ask_size": 1141.0, "iv": 1.8464, "open_interest": 80.0, "volume": 59.0, "delta": -0.479, "gamma": 0.466, "vega": 0.0024, "theta": -0.0156, "rho": -0.0007, "theo": 0.3737, "change": -0.115, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:16:48", "percent_change": -21.9048, "prev_day_close": 0.524999991059303}, {"option": "DFDV261120C00004000", "bid": 0.05, "bid_size": 1455.0, "ask": 0.25, "ask_size": 1420.0, "iv": 1.4239, "open_interest": 183.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.3988, "vega": 0.0022, "theta": -0.0149, "rho": 0.0003, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:09:18", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "DFDV261120P00004000", "bid": 0.45, "bid_size": 998.0, "ask": 1.0, "ask_size": 678.0, "iv": 1.4723, "open_interest": 401.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.3978, "vega": 0.0022, "theta": -0.0148, "rho": -0.0011, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:55:55", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "DFDV261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1864.0, "iv": 1.7689, "open_interest": 3.0, "volume": 78.0, "delta": 0.2166, "gamma": 0.2932, "vega": 0.0018, "theta": -0.0132, "rho": 0.0002, "theo": 0.1062, "change": -0.085, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:23:48", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "DFDV261120P00004500", "bid": 0.85, "bid_size": 621.0, "ask": 1.6, "ask_size": 235.0, "iv": 1.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.2927, "vega": 0.0017, "theta": -0.013, "rho": -0.0013, "theo": 1.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "DFDV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2084.0, "iv": 2.144, "open_interest": 232.0, "volume": 25.0, "delta": 0.1538, "gamma": 0.2161, "vega": 0.0014, "theta": -0.0115, "rho": 0.0001, "theo": 0.0748, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:44:21", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV261120P00005000", "bid": 1.45, "bid_size": 710.0, "ask": 1.75, "ask_size": 791.0, "iv": 1.5084, "open_interest": 536.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.216, "vega": 0.0014, "theta": -0.0113, "rho": -0.0015, "theo": 1.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T15:04:32", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DFDV261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1468.0, "iv": 2.2986, "open_interest": 17.0, "volume": 5.0, "delta": 0.1153, "gamma": 0.1641, "vega": 0.0012, "theta": -0.01, "rho": 0.0001, "theo": 0.0562, "change": -0.185, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:28:02", "percent_change": -82.2222, "prev_day_close": 0.224999994039536}, {"option": "DFDV261120P00005500", "bid": 1.8, "bid_size": 298.0, "ask": 2.65, "ask_size": 124.0, "iv": 2.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.1643, "vega": 0.0012, "theta": -0.0098, "rho": -0.0016, "theo": 2.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "DFDV261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 975.0, "iv": 1.8647, "open_interest": 1485.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.1284, "vega": 0.001, "theta": -0.0088, "rho": 0.0001, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T11:54:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV261120P00006000", "bid": 2.1, "bid_size": 383.0, "ask": 3.3, "ask_size": 220.0, "iv": 2.8175, "open_interest": 72.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.1289, "vega": 0.001, "theta": -0.0085, "rho": -0.0016, "theo": 2.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-20T14:58:50", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "DFDV261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 2.0651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.1032, "vega": 0.0008, "theta": -0.0078, "rho": 0.0001, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261120P00006500", "bid": 2.3, "bid_size": 544.0, "ask": 4.4, "ask_size": 130.0, "iv": 3.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.1039, "vega": 0.0008, "theta": -0.0075, "rho": -0.0016, "theo": 3.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1341.0, "iv": 2.4108, "open_interest": 1024.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0707, "vega": 0.0006, "theta": -0.0062, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:49:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DFDV261120P00007500", "bid": 3.5, "bid_size": 267.0, "ask": 5.6, "ask_size": 107.0, "iv": 5.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0718, "vega": 0.0006, "theta": -0.0058, "rho": -0.0016, "theo": 4.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-05T11:20:47", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DFDV261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2017.0, "iv": 5.3555, "open_interest": 6.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0446, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T14:47:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261120P00009000", "bid": 5.2, "bid_size": 270.0, "ask": 6.4, "ask_size": 112.0, "iv": 4.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0461, "vega": 0.0004, "theta": -0.0041, "rho": -0.0016, "theo": 5.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T09:33:33", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DFDV261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1985.0, "iv": 5.6637, "open_interest": 52.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0344, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T15:35:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261120P00010000", "bid": 6.1, "bid_size": 272.0, "ask": 7.5, "ask_size": 107.0, "iv": 4.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0362, "vega": 0.0003, "theta": -0.0033, "rho": -0.0015, "theo": 6.5714, "change": 0.0, "open": 0.0, "high": 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": "DFDV261127C00000500", "bid": 1.4, "bid_size": 20.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0032, "rho": 0.0001, "theo": 2.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0078, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00001000", "bid": 1.25, "bid_size": 16.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0231, "vega": 0.0004, "theta": -0.0044, "rho": 0.0003, "theo": 2.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "DFDV261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0219, "vega": 0.0005, "theta": -0.0045, "rho": -0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 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": "DFDV261127C00001500", "bid": 0.6, "bid_size": 34.0, "ask": 3.4, "ask_size": 35.0, "iv": 2.943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.049, "vega": 0.0007, "theta": -0.0056, "rho": 0.0004, "theo": 1.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 648.0, "iv": 6.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0475, "vega": 0.0008, "theta": -0.0057, "rho": -0.0001, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00002000", "bid": 0.85, "bid_size": 19.0, "ask": 2.2, "ask_size": 19.0, "iv": 2.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0965, "vega": 0.0012, "theta": -0.0069, "rho": 0.0006, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "DFDV261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 4.0577, "open_interest": 1.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0946, "vega": 0.0012, "theta": -0.0069, "rho": -0.0002, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:04:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DFDV261127C00002500", "bid": 0.3, "bid_size": 86.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.1833, "vega": 0.0018, "theta": -0.0083, "rho": 0.0007, "theo": 1.0501, "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": 0.0}, {"option": "DFDV261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 712.0, "iv": 3.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.181, "vega": 0.0018, "theta": -0.0084, "rho": -0.0004, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00003000", "bid": 0.05, "bid_size": 33.0, "ask": 1.75, "ask_size": 21.0, "iv": 2.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.3182, "vega": 0.0025, "theta": -0.0099, "rho": 0.0008, "theo": 0.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "DFDV261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 814.0, "iv": 2.3867, "open_interest": 2.0, "volume": 0.0, "delta": -0.276, "gamma": 0.3156, "vega": 0.0025, "theta": -0.0099, "rho": -0.0006, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T12:28:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFDV261127C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 818.0, "iv": 1.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.528, "gamma": 0.4069, "vega": 0.003, "theta": -0.0109, "rho": 0.0007, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127P00003500", "bid": 0.05, "bid_size": 890.0, "ask": 1.2, "ask_size": 598.0, "iv": 1.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.4685, "gamma": 0.4048, "vega": 0.003, "theta": -0.0108, "rho": -0.0011, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 765.0, "iv": 1.3924, "open_interest": 2.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.3607, "vega": 0.0028, "theta": -0.0108, "rho": 0.0005, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:54:26", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DFDV261127P00004000", "bid": 0.05, "bid_size": 275.0, "ask": 1.65, "ask_size": 187.0, "iv": 1.5886, "open_interest": 50.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.3594, "vega": 0.0028, "theta": -0.0107, "rho": -0.0016, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-03T13:57:39", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "DFDV261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1149.0, "iv": 1.8802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.2826, "vega": 0.0024, "theta": -0.0101, "rho": 0.0004, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127P00004500", "bid": 0.05, "bid_size": 324.0, "ask": 2.9, "ask_size": 57.0, "iv": 2.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.2819, "vega": 0.0024, "theta": -0.0099, "rho": -0.002, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 55.0, "iv": 3.3376, "open_interest": 5.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.2207, "vega": 0.0021, "theta": -0.0093, "rho": 0.0003, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T10:38:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFDV261127P00005000", "bid": 0.25, "bid_size": 35.0, "ask": 3.6, "ask_size": 22.0, "iv": 2.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.2205, "vega": 0.0021, "theta": -0.0091, "rho": -0.0023, "theo": 1.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "DFDV261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1069.0, "iv": 3.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.1761, "vega": 0.0018, "theta": -0.0085, "rho": 0.0002, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127P00005500", "bid": 1.45, "bid_size": 157.0, "ask": 4.5, "ask_size": 93.0, "iv": 4.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.1763, "vega": 0.0018, "theta": -0.0082, "rho": -0.0024, "theo": 2.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 3.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.1439, "vega": 0.0015, "theta": -0.0078, "rho": 0.0002, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261127P00006000", "bid": 1.25, "bid_size": 26.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.1444, "vega": 0.0015, "theta": -0.0074, "rho": -0.0025, "theo": 2.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "DFDV261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 846.0, "iv": 3.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.12, "vega": 0.0014, "theta": -0.0072, "rho": 0.0001, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127P00006500", "bid": 2.3, "bid_size": 40.0, "ask": 4.3, "ask_size": 21.0, "iv": 2.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.1208, "vega": 0.0014, "theta": -0.0068, "rho": -0.0026, "theo": 3.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "DFDV261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 3.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.1018, "vega": 0.0012, "theta": -0.0066, "rho": 0.0001, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261127P00007000", "bid": 3.2, "bid_size": 23.0, "ask": 4.6, "ask_size": 19.0, "iv": 3.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.1028, "vega": 0.0012, "theta": -0.0062, "rho": -0.0026, "theo": 3.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "DFDV261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 4.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0763, "vega": 0.001, "theta": -0.0056, "rho": 0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261127P00008000", "bid": 4.0, "bid_size": 15.0, "ask": 5.4, "ask_size": 15.0, "iv": 2.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0778, "vega": 0.001, "theta": -0.0051, "rho": -0.0026, "theo": 4.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DFDV261204C00001000", "bid": 0.4, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.023, "vega": 0.0005, "theta": -0.0029, "rho": 0.0003, "theo": 2.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "DFDV261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0213, "vega": 0.0005, "theta": -0.003, "rho": -0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DFDV261204C00002000", "bid": 0.65, "bid_size": 24.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0974, "vega": 0.0014, "theta": -0.005, "rho": 0.0008, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DFDV261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 3.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0949, "vega": 0.0014, "theta": -0.0051, "rho": -0.0003, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 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": "DFDV261204C00003000", "bid": 0.1, "bid_size": 186.0, "ask": 1.25, "ask_size": 156.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.2933, "vega": 0.003, "theta": -0.0078, "rho": 0.001, "theo": 0.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "DFDV261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 254.0, "iv": 2.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.2904, "vega": 0.0031, "theta": -0.0078, "rho": -0.0009, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DFDV261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 1.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.3282, "vega": 0.0034, "theta": -0.0088, "rho": 0.0007, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 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": "DFDV261204P00004000", "bid": 0.6, "bid_size": 36.0, "ask": 1.75, "ask_size": 57.0, "iv": 2.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.3268, "vega": 0.0034, "theta": -0.0087, "rho": -0.0021, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 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": "DFDV261204C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 483.0, "iv": 2.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.22, "vega": 0.0026, "theta": -0.0077, "rho": 0.0004, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DFDV261204P00005000", "bid": 0.75, "bid_size": 28.0, "ask": 3.2, "ask_size": 32.0, "iv": 2.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.22, "vega": 0.0026, "theta": -0.0074, "rho": -0.0029, "theo": 1.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DFDV261204C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.149, "vega": 0.002, "theta": -0.0064, "rho": 0.0003, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV261204P00006000", "bid": 2.2, "bid_size": 19.0, "ask": 3.6, "ask_size": 29.0, "iv": 2.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.1498, "vega": 0.002, "theta": -0.0061, "rho": -0.0032, "theo": 2.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DFDV261204C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 3.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.1068, "vega": 0.0015, "theta": -0.0054, "rho": 0.0002, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261204P00007000", "bid": 3.0, "bid_size": 20.0, "ask": 4.6, "ask_size": 32.0, "iv": 2.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.1083, "vega": 0.0015, "theta": -0.0049, "rho": -0.0034, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 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": "DFDV261204C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 3.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0802, "vega": 0.0012, "theta": -0.0045, "rho": 0.0001, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 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": "DFDV261204P00008000", "bid": 4.0, "bid_size": 15.0, "ask": 5.6, "ask_size": 19.0, "iv": 2.8576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0824, "vega": 0.0012, "theta": -0.004, "rho": -0.0035, "theo": 4.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DFDV261211C00001000", "bid": 0.75, "bid_size": 10.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0262, "vega": 0.0007, "theta": -0.0034, "rho": 0.0004, "theo": 2.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "DFDV261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0242, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DFDV261211C00002000", "bid": 0.1, "bid_size": 19.0, "ask": 2.85, "ask_size": 38.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0992, "vega": 0.0018, "theta": -0.0051, "rho": 0.001, "theo": 1.5355, "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": 1.72500004805624}, {"option": "DFDV261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 3.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0958, "vega": 0.0018, "theta": -0.0051, "rho": -0.0004, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 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": "DFDV261211C00003000", "bid": 0.05, "bid_size": 664.0, "ask": 1.1, "ask_size": 201.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.2716, "vega": 0.0035, "theta": -0.0068, "rho": 0.0012, "theo": 0.71, "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": 1.35000004805624}, {"option": "DFDV261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 250.0, "iv": 1.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.2675, "vega": 0.0035, "theta": -0.0068, "rho": -0.0012, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 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": "DFDV261211C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 696.0, "iv": 1.9317, "open_interest": 0.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.3055, "vega": 0.0039, "theta": -0.0076, "rho": 0.0009, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261211P00004000", "bid": 0.5, "bid_size": 142.0, "ask": 1.75, "ask_size": 194.0, "iv": 1.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.3034, "vega": 0.0039, "theta": -0.0075, "rho": -0.0027, "theo": 0.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "DFDV261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 1.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.2153, "vega": 0.0032, "theta": -0.0071, "rho": 0.0006, "theo": 0.1728, "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": 0.550000011920929}, {"option": "DFDV261211P00005000", "bid": 0.35, "bid_size": 43.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.2148, "vega": 0.0032, "theta": -0.0069, "rho": -0.0038, "theo": 1.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DFDV261211C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 201.0, "iv": 2.6579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.1552, "vega": 0.0026, "theta": -0.0064, "rho": 0.0004, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 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": "DFDV261211P00006000", "bid": 2.0, "bid_size": 39.0, "ask": 4.5, "ask_size": 23.0, "iv": 3.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.1557, "vega": 0.0026, "theta": -0.0061, "rho": -0.0043, "theo": 2.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "DFDV261211C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 179.0, "iv": 2.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.1182, "vega": 0.0021, "theta": -0.0057, "rho": 0.0003, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 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": "DFDV261211P00007000", "bid": 2.1, "bid_size": 18.0, "ask": 5.6, "ask_size": 20.0, "iv": 2.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.1196, "vega": 0.0022, "theta": -0.0054, "rho": -0.0047, "theo": 3.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DFDV261218C00000500", "bid": 1.95, "bid_size": 250.0, "ask": 3.6, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0104, "vega": 0.0003, "theta": -0.002, "rho": 0.0002, "theo": 2.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DFDV261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 103.0, "iv": 3.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0084, "vega": 0.0004, "theta": -0.0018, "rho": -0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV261218C00001000", "bid": 1.45, "bid_size": 544.0, "ask": 3.2, "ask_size": 348.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0264, "vega": 0.0007, "theta": -0.0027, "rho": 0.0005, "theo": 2.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "DFDV261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0237, "vega": 0.0008, "theta": -0.0026, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 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": "DFDV261218C00001500", "bid": 1.4, "bid_size": 309.0, "ask": 2.3, "ask_size": 287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0539, "vega": 0.0012, "theta": -0.0034, "rho": 0.0008, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "DFDV261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3540.0, "iv": 3.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0503, "vega": 0.0013, "theta": -0.0033, "rho": -0.0003, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 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": "DFDV261218C00002000", "bid": 0.9, "bid_size": 312.0, "ask": 1.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.1005, "vega": 0.0019, "theta": -0.0042, "rho": 0.0011, "theo": 1.5297, "change": 0.0, "open": 0.0, "high": 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": "DFDV261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3101.0, "iv": 2.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0959, "vega": 0.002, "theta": -0.0041, "rho": -0.0005, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 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": "DFDV261218C00002500", "bid": 0.75, "bid_size": 947.0, "ask": 1.3, "ask_size": 655.0, "iv": 1.0824, "open_interest": 130.0, "volume": 1.0, "delta": 0.8218, "gamma": 0.1744, "vega": 0.0028, "theta": -0.005, "rho": 0.0014, "theo": 1.0937, "change": 0.05, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:55:55", "percent_change": 5.26316, "prev_day_close": 0.950000017881394}, {"option": "DFDV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2075.0, "iv": 1.156, "open_interest": 244.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.1691, "vega": 0.0029, "theta": -0.0049, "rho": -0.0009, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:46:16", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "DFDV261218C00003000", "bid": 0.15, "bid_size": 1552.0, "ask": 0.9, "ask_size": 976.0, "iv": 0.6322, "open_interest": 103.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.2653, "vega": 0.0038, "theta": -0.0058, "rho": 0.0015, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T11:08:43", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DFDV261218P00003000", "bid": 0.2, "bid_size": 2130.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.092, "open_interest": 419.0, "volume": 1.0, "delta": -0.294, "gamma": 0.2602, "vega": 0.0038, "theta": -0.0058, "rho": -0.0015, "theo": 0.3027, "change": -0.005, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:10:45", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "DFDV261218C00003500", "bid": 0.2, "bid_size": 2485.0, "ask": 0.65, "ask_size": 1392.0, "iv": 1.038, "open_interest": 3.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.3155, "vega": 0.0044, "theta": -0.0064, "rho": 0.0013, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T15:04:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DFDV261218P00003500", "bid": 0.25, "bid_size": 1573.0, "ask": 0.8, "ask_size": 1416.0, "iv": 1.0781, "open_interest": 1.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.3117, "vega": 0.0044, "theta": -0.0063, "rho": -0.0023, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T12:22:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DFDV261218C00004000", "bid": 0.05, "bid_size": 2368.0, "ask": 0.45, "ask_size": 61.0, "iv": 1.0152, "open_interest": 50.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.2982, "vega": 0.0043, "theta": -0.0064, "rho": 0.0011, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:29:05", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "DFDV261218P00004000", "bid": 0.6, "bid_size": 1009.0, "ask": 1.2, "ask_size": 833.0, "iv": 1.1762, "open_interest": 65.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.2957, "vega": 0.0043, "theta": -0.0063, "rho": -0.0032, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:54:59", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DFDV261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1982.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.2555, "vega": 0.0039, "theta": -0.0062, "rho": 0.0008, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 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": "DFDV261218P00004500", "bid": 0.95, "bid_size": 763.0, "ask": 1.8, "ask_size": 722.0, "iv": 1.3988, "open_interest": 1.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.254, "vega": 0.0039, "theta": -0.006, "rho": -0.004, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "DFDV261218C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 2410.0, "iv": 1.5037, "open_interest": 580.0, "volume": 10.0, "delta": 0.2468, "gamma": 0.2144, "vega": 0.0035, "theta": -0.0058, "rho": 0.0007, "theo": 0.1735, "change": -0.075, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:26:08", "percent_change": -33.3333, "prev_day_close": 0.224999997764826}, {"option": "DFDV261218P00005000", "bid": 1.45, "bid_size": 845.0, "ask": 1.85, "ask_size": 321.0, "iv": 0.9725, "open_interest": 219.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.2137, "vega": 0.0035, "theta": -0.0057, "rho": -0.0045, "theo": 1.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T10:09:43", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DFDV261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2813.0, "iv": 2.0048, "open_interest": 2.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.1807, "vega": 0.0031, "theta": -0.0055, "rho": 0.0006, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T10:15:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFDV261218P00005500", "bid": 1.8, "bid_size": 652.0, "ask": 2.7, "ask_size": 377.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.1807, "vega": 0.0031, "theta": -0.0053, "rho": -0.0049, "theo": 2.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DFDV261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2237.0, "iv": 1.3752, "open_interest": 68.0, "volume": 4.0, "delta": 0.1687, "gamma": 0.1541, "vega": 0.0028, "theta": -0.0051, "rho": 0.0005, "theo": 0.1169, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:52:40", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "DFDV261218P00006000", "bid": 2.4, "bid_size": 569.0, "ask": 2.9, "ask_size": 276.0, "iv": 1.2842, "open_interest": 1.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.1547, "vega": 0.0028, "theta": -0.0049, "rho": -0.0052, "theo": 2.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T13:46:40", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "DFDV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3166.0, "iv": 1.8159, "open_interest": 1135.0, "volume": 2.0, "delta": 0.1095, "gamma": 0.1025, "vega": 0.0021, "theta": -0.0042, "rho": 0.0003, "theo": 0.0757, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:55:00", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "DFDV261218P00007500", "bid": 4.0, "bid_size": 93.0, "ask": 4.3, "ask_size": 259.0, "iv": 1.6394, "open_interest": 107.0, "volume": 0.0, "delta": -0.881, "gamma": 0.1046, "vega": 0.0021, "theta": -0.0039, "rho": -0.0057, "theo": 4.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DFDV261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3633.0, "iv": 2.8626, "open_interest": 203.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.074, "vega": 0.0016, "theta": -0.0035, "rho": 0.0002, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:16:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261218P00009000", "bid": 5.2, "bid_size": 271.0, "ask": 6.7, "ask_size": 110.0, "iv": 2.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0772, "vega": 0.0016, "theta": -0.0032, "rho": -0.0059, "theo": 5.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DFDV261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 62.0, "iv": 2.1184, "open_interest": 2899.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0615, "vega": 0.0014, "theta": -0.0032, "rho": 0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:23:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DFDV261218P00010000", "bid": 6.1, "bid_size": 284.0, "ask": 7.5, "ask_size": 111.0, "iv": 2.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0653, "vega": 0.0014, "theta": -0.0027, "rho": -0.0058, "theo": 6.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2025-12-02T09:30:01", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DFDV261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 2.41, "open_interest": 774.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0417, "vega": 0.001, "theta": -0.0025, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T13:13:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DFDV261218P00012500", "bid": 9.0, "bid_size": 18.0, "ask": 9.3, "ask_size": 96.0, "iv": 2.388, "open_interest": 11.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0472, "vega": 0.001, "theta": -0.0019, "rho": -0.0056, "theo": 9.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T10:44:22", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DFDV261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3366.0, "iv": 3.6122, "open_interest": 585.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0305, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:32:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261218P00015000", "bid": 10.8, "bid_size": 505.0, "ask": 12.6, "ask_size": 99.0, "iv": 2.8751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0374, "vega": 0.0007, "theta": -0.0014, "rho": -0.005, "theo": 11.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-07-28T10:00:47", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DFDV261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3259.0, "iv": 3.8203, "open_interest": 210.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0234, "vega": 0.0006, "theta": -0.0017, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:55:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV261218P00017500", "bid": 13.3, "bid_size": 510.0, "ask": 15.1, "ask_size": 101.0, "iv": 3.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0324, "vega": 0.0005, "theta": -0.0009, "rho": -0.0042, "theo": 14.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-03-11T11:49:59", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DFDV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3194.0, "iv": 3.9948, "open_interest": 51.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0186, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261218P00020000", "bid": 15.8, "bid_size": 503.0, "ask": 17.6, "ask_size": 101.0, "iv": 3.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0288, "vega": 0.0003, "theta": -0.0006, "rho": -0.0029, "theo": 16.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2025-10-13T14:58:16", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "DFDV261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3210.0, "iv": 4.145, "open_interest": 57.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:29:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV261218P00022500", "bid": 18.3, "bid_size": 507.0, "ask": 20.1, "ask_size": 102.0, "iv": 3.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0209, "vega": 0.0001, "theta": -0.0004, "rho": -0.0015, "theo": 19.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2025-10-06T12:10:21", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "DFDV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 93.0, "iv": 3.0819, "open_interest": 118.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0126, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T15:47:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DFDV261218P00025000", "bid": 20.8, "bid_size": 500.0, "ask": 22.6, "ask_size": 101.0, "iv": 3.58, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0141, "vega": 0.0001, "theta": 0.0, "rho": -0.0001, "theo": 21.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2025-10-17T15:36:42", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "DFDV261224C00001000", "bid": 0.35, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0271, "vega": 0.0009, "theta": -0.0025, "rho": 0.0006, "theo": 2.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "DFDV261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 286.0, "iv": 2.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0247, "vega": 0.0009, "theta": -0.0027, "rho": -0.0002, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DFDV261224C00002000", "bid": 0.45, "bid_size": 30.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0986, "vega": 0.0022, "theta": -0.004, "rho": 0.0013, "theo": 1.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "DFDV261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 518.0, "iv": 3.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0948, "vega": 0.0022, "theta": -0.004, "rho": -0.0007, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DFDV261224C00003000", "bid": 0.3, "bid_size": 305.0, "ask": 1.2, "ask_size": 261.0, "iv": 1.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.2447, "vega": 0.0041, "theta": -0.0054, "rho": 0.0017, "theo": 0.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "DFDV261224P00003000", "bid": 0.05, "bid_size": 44.0, "ask": 1.15, "ask_size": 258.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.2406, "vega": 0.0042, "theta": -0.0054, "rho": -0.0018, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 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": "DFDV261224C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1346.0, "iv": 1.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.2804, "vega": 0.0047, "theta": -0.006, "rho": 0.0012, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DFDV261224P00004000", "bid": 0.05, "bid_size": 729.0, "ask": 2.4, "ask_size": 629.0, "iv": 1.7879, "open_interest": 5.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.2784, "vega": 0.0047, "theta": -0.0058, "rho": -0.0036, "theo": 0.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T13:40:26", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "DFDV261224C00005000", "bid": 0.1, "bid_size": 755.0, "ask": 0.45, "ask_size": 1601.0, "iv": 1.4599, "open_interest": 0.0, "volume": 4.0, "delta": 0.2668, "gamma": 0.2112, "vega": 0.0039, "theta": -0.0056, "rho": 0.0008, "theo": 0.2006, "change": -0.08, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:13:37", "percent_change": -32.0, "prev_day_close": 0.25}, {"option": "DFDV261224P00005000", "bid": 1.55, "bid_size": 64.0, "ask": 3.7, "ask_size": 100.0, "iv": 3.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.2111, "vega": 0.0039, "theta": -0.0053, "rho": -0.0049, "theo": 1.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "DFDV261224C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1643.0, "iv": 2.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.1566, "vega": 0.0032, "theta": -0.005, "rho": 0.0006, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 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": "DFDV261224P00006000", "bid": 1.1, "bid_size": 195.0, "ask": 4.4, "ask_size": 46.0, "iv": 1.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.1579, "vega": 0.0032, "theta": -0.0046, "rho": -0.0055, "theo": 2.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DFDV261224C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 204.0, "iv": 2.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.1206, "vega": 0.0027, "theta": -0.0044, "rho": 0.0004, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 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": "DFDV261224P00007000", "bid": 2.4, "bid_size": 19.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.123, "vega": 0.0027, "theta": -0.0039, "rho": -0.0059, "theo": 3.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "DFDV270115C00000500", "bid": 2.1, "bid_size": 479.0, "ask": 3.3, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.009, "vega": 0.0005, "theta": -0.0008, "rho": 0.0005, "theo": 2.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "DFDV270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.678, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0081, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV270115C00001000", "bid": 1.9, "bid_size": 403.0, "ask": 2.85, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0247, "vega": 0.001, "theta": -0.0014, "rho": 0.001, "theo": 2.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DFDV270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3645.0, "iv": 4.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0237, "vega": 0.001, "theta": -0.0016, "rho": -0.0003, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 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": "DFDV270115C00001500", "bid": 1.4, "bid_size": 412.0, "ask": 2.4, "ask_size": 412.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0517, "vega": 0.0018, "theta": -0.002, "rho": 0.0016, "theo": 2.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DFDV270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3646.0, "iv": 2.8844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0506, "vega": 0.0018, "theta": -0.0022, "rho": -0.0005, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 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": "DFDV270115C00002000", "bid": 0.9, "bid_size": 706.0, "ask": 1.85, "ask_size": 497.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0936, "vega": 0.0028, "theta": -0.0028, "rho": 0.0022, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T12:16:16", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "DFDV270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2954.0, "iv": 2.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0926, "vega": 0.0028, "theta": -0.0029, "rho": -0.0009, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFDV270115C00002500", "bid": 0.35, "bid_size": 1945.0, "ask": 1.5, "ask_size": 1243.0, "iv": 0.0, "open_interest": 1857.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.1483, "vega": 0.004, "theta": -0.0036, "rho": 0.0025, "theo": 1.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T13:04:06", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "DFDV270115P00002500", "bid": 0.15, "bid_size": 54.0, "ask": 0.45, "ask_size": 2472.0, "iv": 1.353, "open_interest": 115.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.1477, "vega": 0.004, "theta": -0.0037, "rho": -0.0016, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T13:07:39", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "DFDV270115C00003000", "bid": 0.3, "bid_size": 1424.0, "ask": 1.05, "ask_size": 1193.0, "iv": 0.764, "open_interest": 416.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.2004, "vega": 0.0051, "theta": -0.0044, "rho": 0.0026, "theo": 0.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:28:10", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DFDV270115P00003000", "bid": 0.1, "bid_size": 2773.0, "ask": 0.85, "ask_size": 1885.0, "iv": 1.2483, "open_interest": 1.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.2004, "vega": 0.0051, "theta": -0.0044, "rho": -0.0024, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T12:23:21", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "DFDV270115C00003500", "bid": 0.1, "bid_size": 2627.0, "ask": 0.85, "ask_size": 1472.0, "iv": 0.8536, "open_interest": 404.0, "volume": 10.0, "delta": 0.5831, "gamma": 0.23, "vega": 0.0057, "theta": -0.0048, "rho": 0.0024, "theo": 0.6394, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:18:57", "percent_change": 13.0435, "prev_day_close": 0.5749999769032}, {"option": "DFDV270115P00003500", "bid": 0.4, "bid_size": 1692.0, "ask": 1.15, "ask_size": 1527.0, "iv": 1.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.231, "vega": 0.0057, "theta": -0.0048, "rho": -0.0034, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "DFDV270115C00004000", "bid": 0.45, "bid_size": 1.0, "ask": 0.65, "ask_size": 1732.0, "iv": 1.2746, "open_interest": 570.0, "volume": 5.0, "delta": 0.4773, "gamma": 0.2334, "vega": 0.0058, "theta": -0.005, "rho": 0.0021, "theo": 0.4751, "change": 0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:39:45", "percent_change": 38.4615, "prev_day_close": 0.325000002980232}, {"option": "DFDV270115P00004000", "bid": 0.6, "bid_size": 1329.0, "ask": 1.5, "ask_size": 1080.0, "iv": 1.1903, "open_interest": 53.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.2351, "vega": 0.0058, "theta": -0.0049, "rho": -0.0043, "theo": 1.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:40:05", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "DFDV270115C00004500", "bid": 0.05, "bid_size": 3798.0, "ask": 0.7, "ask_size": 1966.0, "iv": 1.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.2203, "vega": 0.0056, "theta": -0.0049, "rho": 0.0018, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DFDV270115P00004500", "bid": 1.2, "bid_size": 666.0, "ask": 1.85, "ask_size": 987.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.2228, "vega": 0.0056, "theta": -0.0048, "rho": -0.0051, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "DFDV270115C00005000", "bid": 0.15, "bid_size": 2007.0, "ask": 0.35, "ask_size": 1219.0, "iv": 1.1311, "open_interest": 1749.0, "volume": 3.0, "delta": 0.3226, "gamma": 0.2006, "vega": 0.0053, "theta": -0.0047, "rho": 0.0015, "theo": 0.2865, "change": 0.03, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:05:28", "percent_change": 12.0, "prev_day_close": 0.250000007450581}, {"option": "DFDV270115P00005000", "bid": 1.7, "bid_size": 555.0, "ask": 2.0, "ask_size": 754.0, "iv": 1.2383, "open_interest": 383.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.2038, "vega": 0.0052, "theta": -0.0046, "rho": -0.0056, "theo": 1.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:06:14", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DFDV270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2563.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.1799, "vega": 0.0048, "theta": -0.0044, "rho": 0.0013, "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": "DFDV270115P00005500", "bid": 2.05, "bid_size": 508.0, "ask": 2.8, "ask_size": 698.0, "iv": 1.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.1838, "vega": 0.0048, "theta": -0.0043, "rho": -0.0061, "theo": 2.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "DFDV270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3063.0, "iv": 1.445, "open_interest": 203.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.1605, "vega": 0.0044, "theta": -0.0042, "rho": 0.0011, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T15:56:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFDV270115P00006000", "bid": 2.4, "bid_size": 725.0, "ask": 3.2, "ask_size": 504.0, "iv": 1.4156, "open_interest": 4.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.165, "vega": 0.0044, "theta": -0.004, "rho": -0.0065, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-28T11:03:51", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "DFDV270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1198.0, "iv": 1.2969, "open_interest": 4553.0, "volume": 10.0, "delta": 0.1481, "gamma": 0.1148, "vega": 0.0034, "theta": -0.0034, "rho": 0.0007, "theo": 0.1175, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:15:23", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "DFDV270115P00007500", "bid": 3.8, "bid_size": 607.0, "ask": 4.9, "ask_size": 370.0, "iv": 1.8278, "open_interest": 22.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.121, "vega": 0.0032, "theta": -0.0031, "rho": -0.0069, "theo": 4.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-18T15:47:22", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DFDV270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3161.0, "iv": 1.495, "open_interest": 204.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0848, "vega": 0.0026, "theta": -0.0027, "rho": 0.0005, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T10:08:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DFDV270115P00009000", "bid": 5.2, "bid_size": 371.0, "ask": 6.6, "ask_size": 271.0, "iv": 2.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0925, "vega": 0.0024, "theta": -0.0024, "rho": -0.0068, "theo": 5.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DFDV270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2541.0, "iv": 1.6048, "open_interest": 2527.0, "volume": 1.0, "delta": 0.084, "gamma": 0.0707, "vega": 0.0022, "theta": -0.0024, "rho": 0.0004, "theo": 0.0635, "change": 0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:33:07", "percent_change": 166.667, "prev_day_close": 0.0750000011175871}, {"option": "DFDV270115P00010000", "bid": 6.1, "bid_size": 768.0, "ask": 7.5, "ask_size": 587.0, "iv": 2.0871, "open_interest": 220.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0798, "vega": 0.002, "theta": -0.002, "rho": -0.0065, "theo": 6.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-01T12:33:09", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DFDV270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4070.0, "iv": 1.8277, "open_interest": 2129.0, "volume": 9.0, "delta": 0.0537, "gamma": 0.0473, "vega": 0.0016, "theta": -0.0018, "rho": 0.0003, "theo": 0.0394, "change": -0.455, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:12:33", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "DFDV270115P00012500", "bid": 8.6, "bid_size": 372.0, "ask": 10.0, "ask_size": 272.0, "iv": 2.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0595, "vega": 0.0011, "theta": -0.0012, "rho": -0.0047, "theo": 9.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-02-05T11:19:30", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DFDV270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3712.0, "iv": 2.7422, "open_interest": 3118.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0337, "vega": 0.0012, "theta": -0.0014, "rho": 0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T15:56:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV270115P00015000", "bid": 10.9, "bid_size": 544.0, "ask": 12.6, "ask_size": 269.0, "iv": 2.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0483, "vega": 0.0005, "theta": -0.0007, "rho": -0.0028, "theo": 11.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-01-16T11:38:25", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DFDV270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3471.0, "iv": 2.9011, "open_interest": 298.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0251, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T10:35:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV270115P00017500", "bid": 13.2, "bid_size": 554.0, "ask": 15.2, "ask_size": 273.0, "iv": 2.4752, "open_interest": 16.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0165, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.53, "last_trade_time": "2026-06-24T15:54:12", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DFDV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.823, "open_interest": 1918.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0193, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:30:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV270115P00020000", "bid": 15.7, "bid_size": 546.0, "ask": 17.7, "ask_size": 268.0, "iv": 2.6239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2025-09-22T09:38:52", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "DFDV270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3410.0, "iv": 3.1493, "open_interest": 76.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0152, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-06-01T10:36:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV270115P00022500", "bid": 18.2, "bid_size": 546.0, "ask": 20.2, "ask_size": 271.0, "iv": 2.7541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DFDV270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.9974, "open_interest": 4108.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0123, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:30:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV270115P00025000", "bid": 20.7, "bid_size": 546.0, "ask": 22.7, "ask_size": 268.0, "iv": 2.8704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 21.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-04-01T12:53:31", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "DFDV270416C00000500", "bid": 1.6, "bid_size": 330.0, "ask": 4.0, "ask_size": 266.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.018, "vega": 0.0007, "theta": -0.001, "rho": 0.0005, "theo": 2.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "DFDV270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2970.0, "iv": 3.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0008, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DFDV270416C00001000", "bid": 1.2, "bid_size": 551.0, "ask": 3.5, "ask_size": 379.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0362, "vega": 0.0019, "theta": -0.0015, "rho": 0.0014, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T15:52:49", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "DFDV270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3011.0, "iv": 2.6735, "open_interest": 1.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0256, "vega": 0.0023, "theta": -0.0013, "rho": -0.0013, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DFDV270416C00001500", "bid": 1.3, "bid_size": 346.0, "ask": 2.45, "ask_size": 283.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0605, "vega": 0.0034, "theta": -0.0018, "rho": 0.0024, "theo": 2.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "DFDV270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2986.0, "iv": 1.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0482, "vega": 0.0037, "theta": -0.0017, "rho": -0.0023, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DFDV270416C00002000", "bid": 1.15, "bid_size": 481.0, "ask": 2.05, "ask_size": 426.0, "iv": 1.1147, "open_interest": 51.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0881, "vega": 0.0049, "theta": -0.0022, "rho": 0.0032, "theo": 1.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T13:12:23", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "DFDV270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2971.0, "iv": 1.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0754, "vega": 0.0051, "theta": -0.0021, "rho": -0.0036, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 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": "DFDV270416C00002500", "bid": 0.8, "bid_size": 1292.0, "ask": 1.75, "ask_size": 1098.0, "iv": 1.0667, "open_interest": 861.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.1144, "vega": 0.0064, "theta": -0.0026, "rho": 0.0038, "theo": 1.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:13:28", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DFDV270416P00002500", "bid": 0.15, "bid_size": 2392.0, "ask": 0.9, "ask_size": 2472.0, "iv": 1.1941, "open_interest": 5.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.1026, "vega": 0.0064, "theta": -0.0024, "rho": -0.0053, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:32:33", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "DFDV270416C00003000", "bid": 0.85, "bid_size": 1581.0, "ask": 1.4, "ask_size": 1216.0, "iv": 1.1864, "open_interest": 951.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.1345, "vega": 0.0075, "theta": -0.0028, "rho": 0.004, "theo": 1.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:06:52", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "DFDV270416P00003000", "bid": 0.5, "bid_size": 68.0, "ask": 1.15, "ask_size": 1754.0, "iv": 1.227, "open_interest": 1.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.1242, "vega": 0.0075, "theta": -0.0027, "rho": -0.0073, "theo": 0.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T12:37:11", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "DFDV270416C00003500", "bid": 0.05, "bid_size": 2784.0, "ask": 1.6, "ask_size": 1824.0, "iv": 1.0435, "open_interest": 317.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.1462, "vega": 0.0082, "theta": -0.003, "rho": 0.004, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T14:35:36", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "DFDV270416P00003500", "bid": 0.8, "bid_size": 1236.0, "ask": 1.75, "ask_size": 1630.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.1379, "vega": 0.0081, "theta": -0.0028, "rho": -0.0094, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "DFDV270416C00004000", "bid": 0.7, "bid_size": 1262.0, "ask": 1.1, "ask_size": 1863.0, "iv": 1.3099, "open_interest": 1139.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.1506, "vega": 0.0086, "theta": -0.0031, "rho": 0.0039, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T11:54:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DFDV270416P00004000", "bid": 1.05, "bid_size": 1300.0, "ask": 1.7, "ask_size": 1334.0, "iv": 1.0891, "open_interest": 1.0, "volume": 13.0, "delta": -0.4228, "gamma": 0.1442, "vega": 0.0085, "theta": -0.0029, "rho": -0.0114, "theo": 1.4224, "change": -0.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:25:24", "percent_change": -5.08474, "prev_day_close": 1.47499997913837}, {"option": "DFDV270416C00004500", "bid": 0.2, "bid_size": 2482.0, "ask": 1.15, "ask_size": 1963.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.1499, "vega": 0.0086, "theta": -0.0032, "rho": 0.0036, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "DFDV270416P00004500", "bid": 1.3, "bid_size": 1129.0, "ask": 2.45, "ask_size": 1124.0, "iv": 1.2374, "open_interest": 30.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.1452, "vega": 0.0086, "theta": -0.0029, "rho": -0.0133, "theo": 1.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T09:42:58", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "DFDV270416C00005000", "bid": 0.45, "bid_size": 1641.0, "ask": 0.85, "ask_size": 2407.0, "iv": 1.2733, "open_interest": 1521.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.1461, "vega": 0.0085, "theta": -0.0031, "rho": 0.0034, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:45:25", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DFDV270416P00005000", "bid": 1.85, "bid_size": 1065.0, "ask": 2.4, "ask_size": 873.0, "iv": 1.0672, "open_interest": 182.0, "volume": 80.0, "delta": -0.5302, "gamma": 0.143, "vega": 0.0085, "theta": -0.0028, "rho": -0.0151, "theo": 2.2024, "change": -0.14, "open": 2.18, "high": 2.18, "low": 2.16, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T15:18:55", "percent_change": -6.08695, "prev_day_close": 2.29999995231628}, {"option": "DFDV270416C00005500", "bid": 0.05, "bid_size": 3485.0, "ask": 0.8, "ask_size": 2527.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.1406, "vega": 0.0083, "theta": -0.0031, "rho": 0.0032, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "DFDV270416P00005500", "bid": 2.0, "bid_size": 1172.0, "ask": 3.4, "ask_size": 1040.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.139, "vega": 0.0083, "theta": -0.0027, "rho": -0.0167, "theo": 2.6235, "change": 0.0, "open": 0.0, "high": 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": "DFDV270416C00006000", "bid": 0.1, "bid_size": 2763.0, "ask": 0.75, "ask_size": 2945.0, "iv": 1.1864, "open_interest": 100.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.1343, "vega": 0.008, "theta": -0.003, "rho": 0.0029, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T13:20:07", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "DFDV270416P00006000", "bid": 2.6, "bid_size": 933.0, "ask": 3.7, "ask_size": 1012.0, "iv": 1.2944, "open_interest": 2.0, "volume": 0.0, "delta": -0.61, "gamma": 0.1341, "vega": 0.0081, "theta": -0.0026, "rho": -0.0181, "theo": 3.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-19T09:58:04", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DFDV270416C00007500", "bid": 0.25, "bid_size": 2.0, "ask": 0.35, "ask_size": 1023.0, "iv": 1.2166, "open_interest": 715.0, "volume": 1.0, "delta": 0.2605, "gamma": 0.1149, "vega": 0.0071, "theta": -0.0027, "rho": 0.0023, "theo": 0.3016, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:34:54", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "DFDV270416P00007500", "bid": 3.9, "bid_size": 524.0, "ask": 5.1, "ask_size": 435.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.1184, "vega": 0.0072, "theta": -0.0022, "rho": -0.0213, "theo": 4.4177, "change": 0.0, "open": 0.0, "high": 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": "DFDV270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4438.0, "iv": 1.4658, "open_interest": 17.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.098, "vega": 0.0063, "theta": -0.0024, "rho": 0.0019, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-08T13:56:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFDV270416P00009000", "bid": 4.6, "bid_size": 609.0, "ask": 7.1, "ask_size": 324.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.1048, "vega": 0.0064, "theta": -0.0018, "rho": -0.0234, "theo": 5.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DFDV270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4352.0, "iv": 1.2371, "open_interest": 151.0, "volume": 7.0, "delta": 0.1778, "gamma": 0.0884, "vega": 0.0057, "theta": -0.0023, "rho": 0.0016, "theo": 0.1932, "change": -0.215, "open": 0.21, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:31:47", "percent_change": -57.3333, "prev_day_close": 0.375}, {"option": "DFDV270416P00010000", "bid": 6.1, "bid_size": 392.0, "ask": 7.6, "ask_size": 281.0, "iv": 1.3836, "open_interest": 3.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0973, "vega": 0.0058, "theta": -0.0016, "rho": -0.0244, "theo": 6.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-10-08T11:23:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DFDV280121C00000500", "bid": 0.9, "bid_size": 484.0, "ask": 4.2, "ask_size": 404.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.016, "vega": 0.0008, "theta": 0.0, "rho": 0.0012, "theo": 2.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "DFDV280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0002, "rho": -0.0011, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 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": "DFDV280121C00001000", "bid": 1.15, "bid_size": 425.0, "ask": 3.9, "ask_size": 425.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0301, "vega": 0.0037, "theta": -0.0004, "rho": 0.0045, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DFDV280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4479.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.024, "vega": 0.0039, "theta": -0.0005, "rho": -0.0038, "theo": 0.1728, "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": 0.550000011920929}, {"option": "DFDV280121C00001500", "bid": 0.9, "bid_size": 440.0, "ask": 3.7, "ask_size": 424.0, "iv": 1.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0433, "vega": 0.0062, "theta": -0.0007, "rho": 0.0065, "theo": 2.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "DFDV280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4435.0, "iv": 4.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0385, "vega": 0.0063, "theta": -0.0008, "rho": -0.0072, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 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": "DFDV280121C00002000", "bid": 0.65, "bid_size": 540.0, "ask": 3.6, "ask_size": 691.0, "iv": 1.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0543, "vega": 0.0082, "theta": -0.0009, "rho": 0.0078, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DFDV280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4537.0, "iv": 2.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.051, "vega": 0.0082, "theta": -0.001, "rho": -0.0109, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 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": "DFDV280121C00002500", "bid": 1.7, "bid_size": 947.0, "ask": 2.05, "ask_size": 599.0, "iv": 1.1768, "open_interest": 3615.0, "volume": 32.0, "delta": 0.7914, "gamma": 0.0631, "vega": 0.0098, "theta": -0.0011, "rho": 0.0085, "theo": 1.8404, "change": -0.125, "open": 1.71, "high": 1.85, "low": 1.68, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:47:31", "percent_change": -6.84931, "prev_day_close": 1.82499998807907}, {"option": "DFDV280121P00002500", "bid": 0.85, "bid_size": 3.0, "ask": 1.25, "ask_size": 2993.0, "iv": 1.2855, "open_interest": 660.0, "volume": 1.0, "delta": -0.1806, "gamma": 0.0613, "vega": 0.0098, "theta": -0.0012, "rho": -0.0148, "theo": 0.9117, "change": -0.035, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T12:57:40", "percent_change": -3.78379, "prev_day_close": 0.925000011920929}, {"option": "DFDV280121C00003000", "bid": 0.95, "bid_size": 627.0, "ask": 3.4, "ask_size": 796.0, "iv": 1.6328, "open_interest": 1.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.07, "vega": 0.011, "theta": -0.0013, "rho": 0.009, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T11:42:10", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "DFDV280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3177.0, "iv": 1.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0696, "vega": 0.011, "theta": -0.0014, "rho": -0.0185, "theo": 1.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "DFDV280121C00003500", "bid": 0.3, "bid_size": 1448.0, "ask": 3.3, "ask_size": 1819.0, "iv": 1.365, "open_interest": 5.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0752, "vega": 0.012, "theta": -0.0014, "rho": 0.0092, "theo": 1.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:01:04", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "DFDV280121P00003500", "bid": 0.5, "bid_size": 2573.0, "ask": 2.2, "ask_size": 2362.0, "iv": 0.9568, "open_interest": 0.0, "volume": 10.0, "delta": -0.26, "gamma": 0.0762, "vega": 0.012, "theta": -0.0014, "rho": -0.0221, "theo": 1.5815, "change": -0.35, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:59:57", "percent_change": -18.9189, "prev_day_close": 1.85000005364418}, {"option": "DFDV280121C00004000", "bid": 0.3, "bid_size": 1460.0, "ask": 3.3, "ask_size": 1853.0, "iv": 1.454, "open_interest": 3.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0791, "vega": 0.0127, "theta": -0.0015, "rho": 0.0093, "theo": 1.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DFDV280121P00004000", "bid": 0.65, "bid_size": 1938.0, "ask": 3.6, "ask_size": 1824.0, "iv": 1.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0816, "vega": 0.0127, "theta": -0.0015, "rho": -0.0256, "theo": 1.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "DFDV280121C00004500", "bid": 0.05, "bid_size": 1858.0, "ask": 3.2, "ask_size": 1984.0, "iv": 1.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0821, "vega": 0.0132, "theta": -0.0016, "rho": 0.0093, "theo": 1.3283, "change": 0.0, "open": 0.0, "high": 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": "DFDV280121P00004500", "bid": 1.05, "bid_size": 1831.0, "ask": 3.8, "ask_size": 1727.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0861, "vega": 0.0133, "theta": -0.0016, "rho": -0.0288, "theo": 2.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DFDV280121C00005000", "bid": 1.1, "bid_size": 1205.0, "ask": 1.45, "ask_size": 1139.0, "iv": 1.1758, "open_interest": 6590.0, "volume": 21.0, "delta": 0.6144, "gamma": 0.0842, "vega": 0.0137, "theta": -0.0017, "rho": 0.0092, "theo": 1.2397, "change": 0.05, "open": 1.19, "high": 1.35, "low": 1.19, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:24:09", "percent_change": 4.34783, "prev_day_close": 1.14999997615814}, {"option": "DFDV280121P00005000", "bid": 2.6, "bid_size": 15.0, "ask": 3.2, "ask_size": 2215.0, "iv": 1.2798, "open_interest": 1209.0, "volume": 152.0, "delta": -0.3608, "gamma": 0.0897, "vega": 0.0137, "theta": -0.0016, "rho": -0.0318, "theo": 2.7252, "change": -0.06, "open": 2.7, "high": 2.78, "low": 2.7, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:18:55", "percent_change": -2.14286, "prev_day_close": 2.80000007152557}, {"option": "DFDV280121C00005500", "bid": 0.05, "bid_size": 1951.0, "ask": 3.2, "ask_size": 2129.0, "iv": 1.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0857, "vega": 0.014, "theta": -0.0017, "rho": 0.0091, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 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": "DFDV280121P00005500", "bid": 1.85, "bid_size": 1697.0, "ask": 4.5, "ask_size": 1591.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0927, "vega": 0.014, "theta": -0.0016, "rho": -0.0345, "theo": 3.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "DFDV280121C00007500", "bid": 0.65, "bid_size": 2172.0, "ask": 1.95, "ask_size": 2485.0, "iv": 1.4253, "open_interest": 1516.0, "volume": 1.0, "delta": 0.4958, "gamma": 0.0878, "vega": 0.0144, "theta": -0.0018, "rho": 0.0085, "theo": 0.919, "change": -0.28, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T14:18:41", "percent_change": -23.3333, "prev_day_close": 1.19999998807907}, {"option": "DFDV280121P00007500", "bid": 4.6, "bid_size": 776.0, "ask": 5.3, "ask_size": 1167.0, "iv": 1.2396, "open_interest": 348.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.1009, "vega": 0.0143, "theta": -0.0016, "rho": -0.0435, "theo": 4.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:37:24", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DFDV280121C00010000", "bid": 0.4, "bid_size": 2367.0, "ask": 1.0, "ask_size": 2198.0, "iv": 1.1502, "open_interest": 2435.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0856, "vega": 0.0142, "theta": -0.0018, "rho": 0.0076, "theo": 0.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:59:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DFDV280121P00010000", "bid": 5.8, "bid_size": 1095.0, "ask": 8.5, "ask_size": 1246.0, "iv": 1.2161, "open_interest": 32.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.1068, "vega": 0.0136, "theta": -0.0015, "rho": -0.0505, "theo": 7.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DFDV280121C00012500", "bid": 0.3, "bid_size": 2501.0, "ask": 1.55, "ask_size": 2915.0, "iv": 1.4115, "open_interest": 1121.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.0813, "vega": 0.0135, "theta": -0.0017, "rho": 0.0068, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T12:40:29", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "DFDV280121P00012500", "bid": 8.2, "bid_size": 925.0, "ask": 10.8, "ask_size": 788.0, "iv": 1.246, "open_interest": 41.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.1107, "vega": 0.0122, "theta": -0.0013, "rho": -0.0526, "theo": 9.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T10:44:22", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DFDV280121C00015000", "bid": 0.1, "bid_size": 2592.0, "ask": 2.0, "ask_size": 2947.0, "iv": 1.5788, "open_interest": 464.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0763, "vega": 0.0127, "theta": -0.0016, "rho": 0.0061, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DFDV280121P00015000", "bid": 11.0, "bid_size": 488.0, "ask": 12.5, "ask_size": 395.0, "iv": 1.1455, "open_interest": 37.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.1134, "vega": 0.0104, "theta": -0.0011, "rho": -0.0489, "theo": 11.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-29T10:16:12", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DFDV280121C00017500", "bid": 0.1, "bid_size": 2625.0, "ask": 1.85, "ask_size": 2972.0, "iv": 1.5924, "open_interest": 86.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0711, "vega": 0.0118, "theta": -0.0015, "rho": 0.0054, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T15:59:13", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "DFDV280121P00017500", "bid": 13.0, "bid_size": 453.0, "ask": 15.7, "ask_size": 382.0, "iv": 1.3341, "open_interest": 20.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.119, "vega": 0.0088, "theta": -0.0009, "rho": -0.0474, "theo": 14.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.58, "last_trade_time": "2026-06-24T15:54:12", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DFDV280121C00020000", "bid": 0.2, "bid_size": 3.0, "ask": 1.0, "ask_size": 3119.0, "iv": 1.3976, "open_interest": 1439.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0661, "vega": 0.011, "theta": -0.0014, "rho": 0.0048, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:22:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV280121P00020000", "bid": 15.5, "bid_size": 420.0, "ask": 18.1, "ask_size": 352.0, "iv": 1.371, "open_interest": 5.0, "volume": 0.0, "delta": -0.866, "gamma": 0.1194, "vega": 0.006, "theta": -0.0006, "rho": -0.0338, "theo": 16.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.11, "last_trade_time": "2026-09-14T09:55:28", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "DFDV280121C00022500", "bid": 0.05, "bid_size": 3004.0, "ask": 0.45, "ask_size": 2987.0, "iv": 1.1232, "open_interest": 94.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0614, "vega": 0.0102, "theta": -0.0013, "rho": 0.0043, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T11:10:19", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "DFDV280121P00022500", "bid": 18.1, "bid_size": 412.0, "ask": 19.3, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.1286, "vega": 0.0048, "theta": -0.0005, "rho": -0.0302, "theo": 19.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DFDV280121C00025000", "bid": 0.2, "bid_size": 2.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.1344, "open_interest": 3910.0, "volume": 22.0, "delta": 0.1733, "gamma": 0.057, "vega": 0.0094, "theta": -0.0012, "rho": 0.0039, "theo": 0.2444, "change": 0.05, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:01:40", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "DFDV280121P00025000", "bid": 21.5, "bid_size": 78.0, "ask": 21.8, "ask_size": 449.0, "iv": 1.3483, "open_interest": 100.0, "volume": 50.0, "delta": -0.9557, "gamma": 0.1014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 21.56, "change": -0.1, "open": 21.77, "high": 21.77, "low": 21.6, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T11:37:00", "percent_change": -0.460829, "prev_day_close": 21.6999998092651}, {"option": "DFDV290119C00000500", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 10.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0011, "theo": 3.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "DFDV290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 1.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": -0.0062, "theo": 0.3504, "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": 0.25}, {"option": "DFDV290119C00001000", "bid": 0.5, "bid_size": 14.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0024, "theo": 3.0297, "change": 0.0, "open": 0.0, "high": 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": "DFDV290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": -0.0123, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 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": "DFDV290119C00001500", "bid": 0.4, "bid_size": 17.0, "ask": 5.0, "ask_size": 22.0, "iv": 1.4688, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0044, "theo": 2.8511, "change": 0.0, "open": 0.0, "high": 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": "DFDV290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 28.0, "iv": 1.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": -0.0174, "theo": 0.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DFDV290119C00002000", "bid": 1.3, "bid_size": 24.0, "ask": 4.6, "ask_size": 175.0, "iv": 2.0387, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0054, "theo": 2.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T14:18:57", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DFDV290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1868.0, "iv": 2.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": -0.0236, "theo": 1.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DFDV290119C00002500", "bid": 0.15, "bid_size": 17.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.2943, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0078, "theo": 2.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-26T09:32:45", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "DFDV290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1699.0, "iv": 1.9105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": -0.0282, "theo": 1.5537, "change": 0.0, "open": 0.0, "high": 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": "DFDV290119C00003000", "bid": 1.35, "bid_size": 432.0, "ask": 4.6, "ask_size": 430.0, "iv": 2.2461, "open_interest": 62.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0081, "theo": 2.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T11:35:20", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DFDV290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1581.0, "iv": 1.7385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": -0.0346, "theo": 1.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "DFDV290119C00003500", "bid": 0.8, "bid_size": 32.0, "ask": 4.4, "ask_size": 28.0, "iv": 1.7366, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0104, "theo": 2.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:55:41", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DFDV290119P00003500", "bid": 0.4, "bid_size": 1028.0, "ask": 4.4, "ask_size": 826.0, "iv": 1.5074, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": -0.0388, "theo": 2.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-26T09:32:45", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "DFDV290119C00004000", "bid": 0.6, "bid_size": 474.0, "ask": 3.6, "ask_size": 474.0, "iv": 1.323, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0131, "theo": 1.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T14:02:13", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "DFDV290119P00004000", "bid": 0.7, "bid_size": 1473.0, "ask": 4.8, "ask_size": 1232.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": -0.0423, "theo": 2.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "DFDV290119C00004500", "bid": 1.45, "bid_size": 597.0, "ask": 1.85, "ask_size": 14.0, "iv": 1.061, "open_interest": 35.0, "volume": 96.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0122, "theo": 1.7608, "change": 0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:21:08", "percent_change": 5.71429, "prev_day_close": 1.75}, {"option": "DFDV290119P00004500", "bid": 1.25, "bid_size": 1487.0, "ask": 4.2, "ask_size": 1229.0, "iv": 1.1357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": -0.0488, "theo": 2.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "DFDV290119C00005000", "bid": 0.25, "bid_size": 977.0, "ask": 3.7, "ask_size": 1001.0, "iv": 1.3253, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0146, "theo": 1.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T14:02:13", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "DFDV290119P00005000", "bid": 1.0, "bid_size": 1497.0, "ask": 5.4, "ask_size": 1299.0, "iv": 1.183, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": -0.0516, "theo": 3.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T10:53:11", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "DFDV290119C00005500", "bid": 0.2, "bid_size": 886.0, "ask": 3.7, "ask_size": 942.0, "iv": 1.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.013, "theo": 1.4323, "change": 0.0, "open": 0.0, "high": 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": "DFDV290119P00005500", "bid": 2.1, "bid_size": 12.0, "ask": 5.8, "ask_size": 396.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": -0.0576, "theo": 3.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "DFDV290119C00007000", "bid": 0.25, "bid_size": 1055.0, "ask": 3.6, "ask_size": 1117.0, "iv": 1.4228, "open_interest": 265.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0148, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:12:23", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "DFDV290119P00007000", "bid": 2.5, "bid_size": 931.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": -0.0652, "theo": 4.3428, "change": 0.0, "open": 0.0, "high": 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": "DFDV1261218C00002500", "bid": 0.55, "bid_size": 1825.0, "ask": 1.8, "ask_size": 1749.0, "iv": 1.3863, "open_interest": 53.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.1674, "vega": 0.0027, "theta": -0.0041, "rho": 0.0021, "theo": 1.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-27T10:46:29", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "DFDV1261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3057.0, "iv": 2.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.1686, "vega": 0.0027, "theta": -0.0042, "rho": -0.0007, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 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": "DFDV1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4005.0, "iv": 1.737, "open_interest": 19.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.2247, "vega": 0.0038, "theta": -0.0063, "rho": 0.0008, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:50:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00005000", "bid": 0.9, "bid_size": 2902.0, "ask": 2.15, "ask_size": 2424.0, "iv": 0.0, "open_interest": 2859.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.2304, "vega": 0.0037, "theta": -0.0063, "rho": -0.003, "theo": 1.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-02T09:43:35", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DFDV1261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4119.0, "iv": 2.4975, "open_interest": 75.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.1134, "vega": 0.0024, "theta": -0.005, "rho": 0.0004, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:29:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00007500", "bid": 2.3, "bid_size": 2233.0, "ask": 4.8, "ask_size": 2076.0, "iv": 0.0, "open_interest": 320.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.1191, "vega": 0.0021, "theta": -0.0049, "rho": -0.0034, "theo": 4.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T11:15:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DFDV1261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4346.0, "iv": 2.9614, "open_interest": 667.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0727, "vega": 0.0018, "theta": -0.0042, "rho": 0.0002, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T15:26:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00010000", "bid": 5.9, "bid_size": 2535.0, "ask": 7.4, "ask_size": 2386.0, "iv": 2.3081, "open_interest": 719.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0792, "vega": 0.0014, "theta": -0.0039, "rho": -0.0034, "theo": 6.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T11:17:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DFDV1261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4336.0, "iv": 3.2931, "open_interest": 153.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.053, "vega": 0.0014, "theta": -0.0036, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T13:03:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00012500", "bid": 8.4, "bid_size": 1807.0, "ask": 9.9, "ask_size": 1742.0, "iv": 2.6322, "open_interest": 70.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0612, "vega": 0.0009, "theta": -0.0032, "rho": -0.003, "theo": 9.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-03-26T10:50:49", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "DFDV1261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4331.0, "iv": 3.5501, "open_interest": 742.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0416, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:38:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00015000", "bid": 10.5, "bid_size": 1686.0, "ask": 12.9, "ask_size": 1622.0, "iv": 3.0837, "open_interest": 8.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0507, "vega": 0.0006, "theta": -0.0028, "rho": -0.0024, "theo": 11.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-29T10:15:57", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DFDV1261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4813.0, "iv": 3.7587, "open_interest": 370.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0342, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:39:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00017500", "bid": 13.0, "bid_size": 1687.0, "ask": 15.4, "ask_size": 1623.0, "iv": 3.3002, "open_interest": 13.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0376, "vega": 0.0003, "theta": -0.0027, "rho": -0.0015, "theo": 14.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-11-06T15:46:24", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "DFDV1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3653, "open_interest": 306.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0291, "vega": 0.0009, "theta": -0.0027, "rho": 0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:30:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFDV1261218P00020000", "bid": 15.5, "bid_size": 1686.0, "ask": 17.9, "ask_size": 1623.0, "iv": 3.4848, "open_interest": 13.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0266, "vega": 0.0002, "theta": -0.0016, "rho": -0.001, "theo": 16.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-05-29T11:21:58", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "DFDV1261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4351.0, "iv": 4.0847, "open_interest": 68.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0254, "vega": 0.0008, "theta": -0.0025, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-09T11:01:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00022500", "bid": 18.0, "bid_size": 1686.0, "ask": 20.4, "ask_size": 1623.0, "iv": 3.6457, "open_interest": 11.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0181, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 19.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-03-09T11:01:56", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DFDV1261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3394.0, "iv": 3.322, "open_interest": 1095.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0225, "vega": 0.0007, "theta": -0.0023, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:26:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DFDV1261218P00025000", "bid": 20.2, "bid_size": 1825.0, "ask": 23.2, "ask_size": 1701.0, "iv": 3.7882, "open_interest": 47.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0099, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 21.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-05-26T13:13:04", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "DFDV1261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.7759, "open_interest": 892.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0184, "vega": 0.0006, "theta": -0.0021, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T15:50:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DFDV1261218P00030000", "bid": 25.2, "bid_size": 1747.0, "ask": 28.2, "ask_size": 1623.0, "iv": 4.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 26.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-02-04T10:02:17", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "DFDV1261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4300.0, "iv": 4.622, "open_interest": 658.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0156, "vega": 0.0006, "theta": -0.0019, "rho": 0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-01-26T09:54:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00035000", "bid": 30.2, "bid_size": 1747.0, "ask": 33.2, "ask_size": 1623.0, "iv": 4.2399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 31.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "DFDV1261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4479.0, "iv": 4.7768, "open_interest": 1074.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0135, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T13:49:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1261218P00040000", "bid": 35.2, "bid_size": 1668.0, "ask": 38.2, "ask_size": 1432.0, "iv": 4.4185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 36.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2025-11-25T12:32:29", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "DFDV1270115C00002500", "bid": 0.65, "bid_size": 1738.0, "ask": 3.0, "ask_size": 1799.0, "iv": 2.5734, "open_interest": 15.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.1388, "vega": 0.004, "theta": -0.0038, "rho": 0.003, "theo": 1.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-25T10:42:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DFDV1270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2998.0, "iv": 1.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.1402, "vega": 0.004, "theta": -0.0039, "rho": -0.0015, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 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": "DFDV1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2887.0, "iv": 1.3052, "open_interest": 9.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.1917, "vega": 0.0057, "theta": -0.0058, "rho": 0.0018, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-05T10:28:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2592.0, "iv": 0.0, "open_interest": 1964.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.1971, "vega": 0.0056, "theta": -0.0058, "rho": -0.0051, "theo": 1.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-02-05T12:58:36", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DFDV1270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4064.0, "iv": 1.8883, "open_interest": 19.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.1285, "vega": 0.0048, "theta": -0.0061, "rho": 0.0012, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-17T14:00:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00007500", "bid": 3.6, "bid_size": 1686.0, "ask": 4.8, "ask_size": 1618.0, "iv": 1.611, "open_interest": 4.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.1341, "vega": 0.0045, "theta": -0.0059, "rho": -0.0069, "theo": 4.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-21T12:13:11", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DFDV1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4076.0, "iv": 2.2433, "open_interest": 4.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0995, "vega": 0.0043, "theta": -0.0061, "rho": 0.0009, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2025-11-18T09:31:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00010000", "bid": 5.9, "bid_size": 1686.0, "ask": 7.4, "ask_size": 1622.0, "iv": 1.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.1055, "vega": 0.0039, "theta": -0.0058, "rho": -0.0081, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 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": "DFDV1270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4133.0, "iv": 2.497, "open_interest": 23.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0834, "vega": 0.0039, "theta": -0.0061, "rho": 0.0008, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-12T09:33:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00012500", "bid": 8.4, "bid_size": 1686.0, "ask": 9.9, "ask_size": 1623.0, "iv": 2.0934, "open_interest": 10.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0898, "vega": 0.0035, "theta": -0.0056, "rho": -0.009, "theo": 9.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-03-12T13:10:32", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "DFDV1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4125.0, "iv": 2.6935, "open_interest": 62.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.073, "vega": 0.0036, "theta": -0.0061, "rho": 0.0007, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T11:39:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00015000", "bid": 10.5, "bid_size": 1686.0, "ask": 12.9, "ask_size": 1622.0, "iv": 2.4413, "open_interest": 8.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0804, "vega": 0.0031, "theta": -0.0054, "rho": -0.0096, "theo": 11.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.77, "last_trade_time": "2026-11-05T10:17:06", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DFDV1270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4347.0, "iv": 2.853, "open_interest": 128.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0656, "vega": 0.0034, "theta": -0.006, "rho": 0.0006, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T10:44:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00017500", "bid": 13.0, "bid_size": 1686.0, "ask": 15.4, "ask_size": 1622.0, "iv": 2.6147, "open_interest": 14.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0737, "vega": 0.0029, "theta": -0.0052, "rho": -0.0105, "theo": 14.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T12:04:28", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "DFDV1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 2.1188, "open_interest": 31.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0602, "vega": 0.0033, "theta": -0.006, "rho": 0.0006, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2025-12-05T10:02:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00020000", "bid": 15.5, "bid_size": 1686.0, "ask": 17.9, "ask_size": 1623.0, "iv": 2.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0688, "vega": 0.0026, "theta": -0.005, "rho": -0.0105, "theo": 16.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "DFDV1270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4167.0, "iv": 3.1021, "open_interest": 17.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0559, "vega": 0.0032, "theta": -0.0059, "rho": 0.0005, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-04-14T11:33:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00022500", "bid": 18.0, "bid_size": 1686.0, "ask": 20.4, "ask_size": 1623.0, "iv": 2.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0657, "vega": 0.0024, "theta": -0.0049, "rho": -0.0106, "theo": 19.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DFDV1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4165.0, "iv": 3.203, "open_interest": 6.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0525, "vega": 0.003, "theta": -0.0059, "rho": 0.0005, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00025000", "bid": 20.2, "bid_size": 1693.0, "ask": 23.2, "ask_size": 1623.0, "iv": 3.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0633, "vega": 0.0022, "theta": -0.0047, "rho": -0.0107, "theo": 21.591, "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": 21.7000007629395}, {"option": "DFDV1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4169.0, "iv": 3.373, "open_interest": 50.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0473, "vega": 0.0029, "theta": -0.0058, "rho": 0.0005, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T10:50:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00030000", "bid": 25.2, "bid_size": 1649.0, "ask": 28.2, "ask_size": 1599.0, "iv": 3.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0592, "vega": 0.0018, "theta": -0.0043, "rho": -0.0102, "theo": 26.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "DFDV1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4199.0, "iv": 3.5126, "open_interest": 2.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0434, "vega": 0.0027, "theta": -0.0058, "rho": 0.0004, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2025-11-11T09:31:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DFDV1270115P00035000", "bid": 30.2, "bid_size": 1649.0, "ask": 33.2, "ask_size": 1599.0, "iv": 3.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0547, "vega": 0.0015, "theta": -0.0038, "rho": -0.009, "theo": 31.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "DFDV1280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1748.0, "iv": 1.3545, "open_interest": 7.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0473, "vega": 0.0094, "theta": -0.0012, "rho": 0.0096, "theo": 2.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-09-08T15:38:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DFDV1280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4155.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0503, "vega": 0.0095, "theta": -0.0014, "rho": -0.0144, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2025-11-07T09:33:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DFDV1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2741.0, "iv": 1.8262, "open_interest": 23.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0805, "vega": 0.0146, "theta": -0.0019, "rho": 0.0116, "theo": 1.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-04T14:48:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DFDV1280121P00005000", "bid": 0.6, "bid_size": 2974.0, "ask": 5.0, "ask_size": 3311.0, "iv": 1.3112, "open_interest": 1.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0903, "vega": 0.0143, "theta": -0.002, "rho": -0.0287, "theo": 2.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-12-29T09:30:00", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DFDV1280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2952.0, "iv": 2.041, "open_interest": 101.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0835, "vega": 0.016, "theta": -0.0022, "rho": 0.0108, "theo": 1.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:40:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DFDV1280121P00007500", "bid": 2.5, "bid_size": 2397.0, "ask": 7.0, "ask_size": 2354.0, "iv": 1.2264, "open_interest": 6.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0984, "vega": 0.0152, "theta": -0.0023, "rho": -0.0396, "theo": 4.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-11T12:48:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DFDV1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3721.0, "iv": 2.1371, "open_interest": 252.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0807, "vega": 0.0165, "theta": -0.0025, "rho": 0.01, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T14:08:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFDV1280121P00010000", "bid": 4.8, "bid_size": 2261.0, "ask": 9.5, "ask_size": 2222.0, "iv": 1.3469, "open_interest": 2.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0999, "vega": 0.0151, "theta": -0.0024, "rho": -0.0479, "theo": 7.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-03-09T15:16:13", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DFDV1280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3552.0, "iv": 2.1591, "open_interest": 9.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0776, "vega": 0.0167, "theta": -0.0027, "rho": 0.0095, "theo": 1.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-01-06T11:52:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DFDV1280121P00012500", "bid": 7.1, "bid_size": 2200.0, "ask": 12.0, "ask_size": 2159.0, "iv": 1.4173, "open_interest": 6.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0999, "vega": 0.0146, "theta": -0.0024, "rho": -0.0523, "theo": 9.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T10:57:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DFDV1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3923.0, "iv": 2.2381, "open_interest": 204.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.075, "vega": 0.0168, "theta": -0.0028, "rho": 0.0091, "theo": 1.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:28:08", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DFDV1280121P00015000", "bid": 9.5, "bid_size": 2090.0, "ask": 14.0, "ask_size": 2091.0, "iv": 1.3005, "open_interest": 8.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.1014, "vega": 0.0144, "theta": -0.0025, "rho": -0.059, "theo": 12.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-03T12:29:06", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DFDV1280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3926.0, "iv": 2.2652, "open_interest": 52.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0727, "vega": 0.0168, "theta": -0.0029, "rho": 0.0088, "theo": 1.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2025-12-18T15:41:41", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DFDV1280121P00017500", "bid": 12.0, "bid_size": 1852.0, "ask": 16.5, "ask_size": 1853.0, "iv": 1.3921, "open_interest": 69.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.1025, "vega": 0.014, "theta": -0.0025, "rho": -0.063, "theo": 14.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T10:18:04", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "DFDV1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4128.0, "iv": 2.2832, "open_interest": 15.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0707, "vega": 0.0168, "theta": -0.003, "rho": 0.0085, "theo": 1.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-29T09:30:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DFDV1280121P00020000", "bid": 14.5, "bid_size": 1748.0, "ask": 19.0, "ask_size": 1749.0, "iv": 1.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.1028, "vega": 0.0131, "theta": -0.0025, "rho": -0.0624, "theo": 16.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2025-12-01T10:44:00", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "DFDV1280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4195.0, "iv": 2.3303, "open_interest": 1.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0691, "vega": 0.0168, "theta": -0.0031, "rho": 0.0083, "theo": 1.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-09T15:47:22", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DFDV1280121P00022500", "bid": 17.0, "bid_size": 1748.0, "ask": 21.5, "ask_size": 1749.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.1043, "vega": 0.0126, "theta": -0.0025, "rho": -0.0648, "theo": 19.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "DFDV1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4210.0, "iv": 2.3361, "open_interest": 10.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0677, "vega": 0.0168, "theta": -0.0031, "rho": 0.0081, "theo": 1.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2025-11-18T12:11:36", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DFDV1280121P00025000", "bid": 19.5, "bid_size": 1686.0, "ask": 24.0, "ask_size": 1748.0, "iv": 1.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.107, "vega": 0.0125, "theta": -0.0025, "rho": -0.0698, "theo": 21.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-01-02T11:27:51", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DFDV1280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4173.0, "iv": 1.4883, "open_interest": 102.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0653, "vega": 0.0168, "theta": -0.0032, "rho": 0.0078, "theo": 1.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2025-11-25T10:25:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DFDV1280121P00030000", "bid": 24.5, "bid_size": 1687.0, "ask": 29.0, "ask_size": 1749.0, "iv": 1.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.1115, "vega": 0.0118, "theta": -0.0024, "rho": -0.0743, "theo": 26.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-02-05T14:38:14", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "DFDV1280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4532.0, "iv": 1.6258, "open_interest": 370.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.0634, "vega": 0.0167, "theta": -0.0033, "rho": 0.0076, "theo": 1.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:39:16", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DFDV1280121P00035000", "bid": 29.5, "bid_size": 1686.0, "ask": 34.0, "ask_size": 1719.0, "iv": 1.82, "open_interest": 3.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.1136, "vega": 0.01, "theta": -0.0023, "rho": -0.0653, "theo": 31.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.53, "last_trade_time": "2026-03-17T14:46:49", "percent_change": 0.0, "prev_day_close": 31.75}], "symbol": "DFDV", "security_type": "stock", "exchange_id": 2, "current_price": 3.42, "price_change": 0.08, "price_change_percent": 2.3881, "bid": 3.28, "ask": 3.43, "bid_size": 2000, "ask_size": 1200, "open": 3.15, "high": 3.4963, "low": 3.11, "close": 3.43, "prev_day_close": 3.35, "volume": 1005428, "iv30": 0.0, "iv30_change": 0.0, "iv30_change_percent": null, "seqno": 10415088536, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "DFDV"}