{"timestamp": "2026-11-10 01:53:30", "data": {"options": [{"option": "DFIN261120C00025000", "bid": 40.5, "bid_size": 6.0, "ask": 45.0, "ask_size": 12.0, "iv": 2.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0061, "rho": 0.0012, "theo": 42.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "DFIN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.2349, "open_interest": 70.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0098, "rho": -0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:28:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DFIN261120C00030000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 12.0, "iv": 2.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0013, "theta": -0.0103, "rho": 0.0025, "theo": 37.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DFIN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 4.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0132, "rho": -0.0001, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120C00035000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 12.0, "iv": 1.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0153, "rho": 0.0037, "theo": 32.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "DFIN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 3.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0176, "rho": -0.0002, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120C00040000", "bid": 25.5, "bid_size": 6.0, "ask": 30.0, "ask_size": 12.0, "iv": 1.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0021, "vega": 0.0036, "theta": -0.0215, "rho": 0.0052, "theo": 27.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DFIN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 3.1278, "open_interest": 4.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.002, "vega": 0.0039, "theta": -0.0232, "rho": -0.0003, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:41:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN261120C00045000", "bid": 20.5, "bid_size": 6.0, "ask": 25.0, "ask_size": 12.0, "iv": 1.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0037, "vega": 0.0057, "theta": -0.0291, "rho": 0.0069, "theo": 22.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DFIN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0036, "vega": 0.006, "theta": -0.0305, "rho": -0.0005, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120C00050000", "bid": 15.6, "bid_size": 1.0, "ask": 20.5, "ask_size": 8.0, "iv": 1.2361, "open_interest": 3.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0068, "vega": 0.009, "theta": -0.0389, "rho": 0.0086, "theo": 17.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T09:32:29", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DFIN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.1163, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0066, "vega": 0.0093, "theta": -0.04, "rho": -0.0009, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120C00055000", "bid": 10.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.9179, "open_interest": 10.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0132, "vega": 0.0146, "theta": -0.0516, "rho": 0.0109, "theo": 12.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-20T09:30:40", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "DFIN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.013, "vega": 0.0148, "theta": -0.0525, "rho": -0.0016, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120C00060000", "bid": 6.0, "bid_size": 12.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.6914, "open_interest": 3.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0281, "vega": 0.0243, "theta": -0.0678, "rho": 0.0122, "theo": 8.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:54:16", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DFIN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2316, "open_interest": 8.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.028, "vega": 0.0244, "theta": -0.0684, "rho": -0.0032, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN261120C00065000", "bid": 1.9, "bid_size": 6.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5873, "open_interest": 391.0, "volume": 10.0, "delta": 0.7058, "gamma": 0.0652, "vega": 0.0405, "theta": -0.0833, "rho": 0.012, "theo": 3.6212, "change": -0.85, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:19:20", "percent_change": -22.0779, "prev_day_close": 3.84999990463257}, {"option": "DFIN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.065, "vega": 0.0405, "theta": -0.0834, "rho": -0.0074, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7544, "open_interest": 4.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0816, "vega": 0.0411, "theta": -0.0684, "rho": 0.0061, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:38:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN261120P00070000", "bid": 1.0, "bid_size": 13.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0814, "vega": 0.0411, "theta": -0.068, "rho": -0.0177, "theo": 3.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DFIN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0331, "vega": 0.0208, "theta": -0.0409, "rho": 0.0021, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120P00075000", "bid": 5.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0331, "vega": 0.0208, "theta": -0.0401, "rho": -0.0215, "theo": 7.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DFIN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0149, "vega": 0.0117, "theta": -0.0275, "rho": 0.001, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120P00080000", "bid": 10.0, "bid_size": 12.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.015, "vega": 0.0117, "theta": -0.0262, "rho": -0.019, "theo": 12.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DFIN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.008, "vega": 0.0074, "theta": -0.0201, "rho": 0.0006, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 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": "DFIN261120P00085000", "bid": 15.0, "bid_size": 12.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0082, "vega": 0.0074, "theta": -0.0186, "rho": -0.0163, "theo": 17.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DFIN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0049, "vega": 0.0052, "theta": -0.0156, "rho": 0.0004, "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": 2.45000004768372}, {"option": "DFIN261120P00090000", "bid": 20.0, "bid_size": 12.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.005, "vega": 0.005, "theta": -0.0137, "rho": -0.014, "theo": 22.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DFIN261218C00025000", "bid": 40.5, "bid_size": 9.0, "ask": 45.0, "ask_size": 9.0, "iv": 1.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0013, "vega": 0.0097, "theta": -0.018, "rho": 0.0143, "theo": 42.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "DFIN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.7984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0012, "vega": 0.01, "theta": -0.0211, "rho": -0.0017, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00030000", "bid": 35.6, "bid_size": 9.0, "ask": 40.5, "ask_size": 8.0, "iv": 1.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0216, "rho": 0.0186, "theo": 37.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DFIN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 2.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0019, "vega": 0.0133, "theta": -0.0244, "rho": -0.0023, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00035000", "bid": 30.6, "bid_size": 5.0, "ask": 35.5, "ask_size": 8.0, "iv": 1.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0029, "vega": 0.0173, "theta": -0.0251, "rho": 0.0229, "theo": 33.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "DFIN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0028, "vega": 0.0174, "theta": -0.0276, "rho": -0.003, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00040000", "bid": 25.6, "bid_size": 5.0, "ask": 30.5, "ask_size": 8.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0043, "vega": 0.0225, "theta": -0.0287, "rho": 0.0279, "theo": 28.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DFIN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0042, "vega": 0.0225, "theta": -0.0309, "rho": -0.0041, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00045000", "bid": 20.6, "bid_size": 1.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0064, "vega": 0.029, "theta": -0.0323, "rho": 0.0332, "theo": 23.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DFIN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0064, "vega": 0.029, "theta": -0.0341, "rho": -0.0055, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00050000", "bid": 16.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0098, "vega": 0.0376, "theta": -0.0357, "rho": 0.0387, "theo": 18.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DFIN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0097, "vega": 0.0375, "theta": -0.0372, "rho": -0.0076, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00055000", "bid": 11.1, "bid_size": 1.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0154, "vega": 0.0489, "theta": -0.0388, "rho": 0.0445, "theo": 13.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DFIN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0154, "vega": 0.0488, "theta": -0.04, "rho": -0.0107, "theo": 1.0902, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00060000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.4971, "open_interest": 2.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0253, "vega": 0.064, "theta": -0.0411, "rho": 0.0478, "theo": 9.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T10:07:29", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DFIN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0253, "vega": 0.064, "theta": -0.042, "rho": -0.0158, "theo": 1.4673, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218C00065000", "bid": 2.5, "bid_size": 11.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0419, "vega": 0.0819, "theta": -0.0414, "rho": 0.0434, "theo": 4.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DFIN261218P00065000", "bid": 1.85, "bid_size": 4.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.3987, "open_interest": 21.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0421, "vega": 0.082, "theta": -0.0419, "rho": -0.0256, "theo": 2.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:57:09", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DFIN261218C00070000", "bid": 1.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0499, "vega": 0.0857, "theta": -0.0384, "rho": 0.0286, "theo": 2.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T15:12:08", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DFIN261218P00070000", "bid": 2.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0503, "vega": 0.0856, "theta": -0.0385, "rho": -0.0397, "theo": 4.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DFIN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0347, "vega": 0.0688, "theta": -0.0351, "rho": 0.0168, "theo": 1.1635, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218P00075000", "bid": 5.5, "bid_size": 12.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0353, "vega": 0.0683, "theta": -0.035, "rho": -0.0475, "theo": 8.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DFIN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0231, "vega": 0.0546, "theta": -0.0329, "rho": 0.0113, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218P00080000", "bid": 10.0, "bid_size": 12.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0237, "vega": 0.0536, "theta": -0.0324, "rho": -0.0493, "theo": 13.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DFIN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0165, "vega": 0.045, "theta": -0.0311, "rho": 0.0084, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218P00085000", "bid": 15.0, "bid_size": 12.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.017, "vega": 0.0437, "theta": -0.0304, "rho": -0.0499, "theo": 17.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DFIN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.967, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0125, "vega": 0.0383, "theta": -0.0297, "rho": 0.0067, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 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": "DFIN261218P00090000", "bid": 20.0, "bid_size": 9.0, "ask": 24.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.013, "vega": 0.0367, "theta": -0.0286, "rho": -0.0498, "theo": 22.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DFIN270115C00020000", "bid": 45.5, "bid_size": 8.0, "ask": 50.5, "ask_size": 8.0, "iv": 1.744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0012, "vega": 0.0148, "theta": -0.0176, "rho": 0.017, "theo": 48.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DFIN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0011, "vega": 0.016, "theta": -0.0208, "rho": -0.0039, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115C00022500", "bid": 43.1, "bid_size": 9.0, "ask": 48.0, "ask_size": 8.0, "iv": 1.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0015, "vega": 0.0173, "theta": -0.0192, "rho": 0.0202, "theo": 45.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "DFIN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0013, "vega": 0.0184, "theta": -0.0223, "rho": -0.0045, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115C00025000", "bid": 40.6, "bid_size": 5.0, "ask": 45.5, "ask_size": 8.0, "iv": 1.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0018, "vega": 0.0198, "theta": -0.0208, "rho": 0.0228, "theo": 43.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "DFIN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0016, "vega": 0.021, "theta": -0.0237, "rho": -0.0052, "theo": 0.7216, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115C00030000", "bid": 35.6, "bid_size": 1.0, "ask": 40.5, "ask_size": 8.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0025, "vega": 0.0259, "theta": -0.0237, "rho": 0.0293, "theo": 38.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "DFIN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0024, "vega": 0.0268, "theta": -0.0263, "rho": -0.0068, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115C00035000", "bid": 30.6, "bid_size": 5.0, "ask": 35.5, "ask_size": 12.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0036, "vega": 0.0326, "theta": -0.0264, "rho": 0.0349, "theo": 33.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "DFIN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.5142, "open_interest": 3.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0034, "vega": 0.0335, "theta": -0.0286, "rho": -0.0088, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-26T09:44:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN270115C00040000", "bid": 26.0, "bid_size": 1.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.8924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0051, "vega": 0.0407, "theta": -0.0288, "rho": 0.0417, "theo": 28.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-05-18T10:16:11", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DFIN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.2715, "open_interest": 2.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0049, "vega": 0.0414, "theta": -0.0307, "rho": -0.0112, "theo": 1.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-06-16T15:25:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN270115C00045000", "bid": 21.0, "bid_size": 6.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0071, "vega": 0.0502, "theta": -0.0308, "rho": 0.0478, "theo": 23.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DFIN270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0069, "vega": 0.0508, "theta": -0.0324, "rho": -0.0144, "theo": 1.3858, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115C00050000", "bid": 16.1, "bid_size": 6.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0102, "vega": 0.0616, "theta": -0.0325, "rho": 0.0535, "theo": 19.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T12:50:40", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DFIN270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8606, "open_interest": 3.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.01, "vega": 0.062, "theta": -0.0338, "rho": -0.0186, "theo": 1.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T12:09:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN270115C00055000", "bid": 11.6, "bid_size": 4.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0148, "vega": 0.0755, "theta": -0.0335, "rho": 0.0583, "theo": 14.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-05-27T15:18:47", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DFIN270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0146, "vega": 0.0758, "theta": -0.0344, "rho": -0.0246, "theo": 1.9554, "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": 2.45000004768372}, {"option": "DFIN270115C00060000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.4713, "open_interest": 11.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0221, "vega": 0.0921, "theta": -0.0335, "rho": 0.0611, "theo": 9.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T09:32:29", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DFIN270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0219, "vega": 0.0922, "theta": -0.034, "rho": -0.0336, "theo": 2.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DFIN270115C00065000", "bid": 3.6, "bid_size": 8.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.033, "vega": 0.1092, "theta": -0.0318, "rho": 0.0579, "theo": 5.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DFIN270115P00065000", "bid": 0.1, "bid_size": 7.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3295, "open_interest": 8.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.0328, "vega": 0.1092, "theta": -0.0319, "rho": -0.048, "theo": 3.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "DFIN270115C00070000", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0401, "vega": 0.1133, "theta": -0.0282, "rho": 0.0446, "theo": 2.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DFIN270115P00070000", "bid": 2.5, "bid_size": 12.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0402, "vega": 0.1133, "theta": -0.0279, "rho": -0.0689, "theo": 5.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DFIN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.032, "vega": 0.0964, "theta": -0.0254, "rho": 0.0294, "theo": 1.5958, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115P00075000", "bid": 5.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0323, "vega": 0.0963, "theta": -0.0248, "rho": -0.0838, "theo": 8.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DFIN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0229, "vega": 0.0795, "theta": -0.0239, "rho": 0.021, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115P00080000", "bid": 10.0, "bid_size": 11.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0233, "vega": 0.0791, "theta": -0.023, "rho": -0.0898, "theo": 13.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DFIN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.017, "vega": 0.0675, "theta": -0.0231, "rho": 0.0162, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115P00085000", "bid": 15.0, "bid_size": 12.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0175, "vega": 0.0668, "theta": -0.0218, "rho": -0.0919, "theo": 18.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DFIN270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0133, "vega": 0.0589, "theta": -0.0224, "rho": 0.0133, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 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": "DFIN270115P00090000", "bid": 20.0, "bid_size": 9.0, "ask": 24.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0138, "vega": 0.0579, "theta": -0.0208, "rho": -0.0926, "theo": 23.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DFIN270416C00025000", "bid": 40.6, "bid_size": 11.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0014, "vega": 0.0261, "theta": -0.0013, "rho": 0.0909, "theo": 43.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "DFIN270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0014, "vega": 0.0259, "theta": -0.0074, "rho": -0.0088, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 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": "DFIN270416C00030000", "bid": 36.1, "bid_size": 6.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0022, "vega": 0.0359, "theta": -0.0036, "rho": 0.1114, "theo": 38.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "DFIN270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0022, "vega": 0.0358, "theta": -0.0092, "rho": -0.0127, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 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": "DFIN270416C00035000", "bid": 31.6, "bid_size": 8.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0032, "vega": 0.0479, "theta": -0.0062, "rho": 0.129, "theo": 33.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "DFIN270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0032, "vega": 0.048, "theta": -0.0111, "rho": -0.0179, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 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": "DFIN270416C00040000", "bid": 27.1, "bid_size": 8.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0047, "vega": 0.0626, "theta": -0.0088, "rho": 0.1435, "theo": 29.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "DFIN270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8448, "open_interest": 6.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0047, "vega": 0.0629, "theta": -0.013, "rho": -0.0248, "theo": 1.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T09:33:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN270416C00045000", "bid": 22.6, "bid_size": 8.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0066, "vega": 0.0802, "theta": -0.0116, "rho": 0.1548, "theo": 24.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DFIN270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0067, "vega": 0.0808, "theta": -0.0151, "rho": -0.034, "theo": 1.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN270416C00050000", "bid": 18.1, "bid_size": 8.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0093, "vega": 0.1008, "theta": -0.0143, "rho": 0.1621, "theo": 20.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DFIN270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5778, "open_interest": 1.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0094, "vega": 0.1015, "theta": -0.0172, "rho": -0.0463, "theo": 2.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-01T14:47:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DFIN270416C00055000", "bid": 14.0, "bid_size": 7.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0126, "vega": 0.1238, "theta": -0.0169, "rho": 0.1642, "theo": 16.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DFIN270416P00055000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0128, "vega": 0.1246, "theta": -0.0192, "rho": -0.0624, "theo": 2.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DFIN270416C00060000", "bid": 10.1, "bid_size": 8.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.4563, "open_interest": 2.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0166, "vega": 0.1472, "theta": -0.019, "rho": 0.1596, "theo": 12.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T12:14:54", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DFIN270416P00060000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.4226, "open_interest": 2.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0169, "vega": 0.148, "theta": -0.0207, "rho": -0.0829, "theo": 3.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-15T13:44:43", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DFIN270416C00065000", "bid": 7.0, "bid_size": 7.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.4247, "open_interest": 2.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0205, "vega": 0.1668, "theta": -0.0203, "rho": 0.1467, "theo": 8.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-19T12:56:32", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "DFIN270416P00065000", "bid": 2.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3873, "open_interest": 1.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0212, "vega": 0.1675, "theta": -0.0215, "rho": -0.1079, "theo": 5.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-15T13:38:44", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DFIN270416C00070000", "bid": 4.3, "bid_size": 5.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.408, "open_interest": 283.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0232, "vega": 0.1765, "theta": -0.0205, "rho": 0.1258, "theo": 6.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.31, "last_trade_time": "2026-11-04T10:39:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DFIN270416P00070000", "bid": 5.0, "bid_size": 9.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0243, "vega": 0.176, "theta": -0.0213, "rho": -0.1332, "theo": 7.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-15T13:41:27", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DFIN270416C00075000", "bid": 2.0, "bid_size": 12.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0234, "vega": 0.1721, "theta": -0.0196, "rho": 0.101, "theo": 4.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DFIN270416P00075000", "bid": 8.0, "bid_size": 12.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.025, "vega": 0.1685, "theta": -0.02, "rho": -0.152, "theo": 10.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DFIN270416C00080000", "bid": 0.9, "bid_size": 8.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.376, "open_interest": 0.0, "volume": 10.0, "delta": 0.3081, "gamma": 0.0212, "vega": 0.1565, "theta": -0.0178, "rho": 0.0778, "theo": 2.8478, "change": 0.64, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T10:05:10", "percent_change": 23.2727, "prev_day_close": 2.75}, {"option": "DFIN270416P00080000", "bid": 11.6, "bid_size": 12.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0233, "vega": 0.1484, "theta": -0.018, "rho": -0.1598, "theo": 14.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DFIN270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.4018, "open_interest": 0.0, "volume": 10.0, "delta": 0.2338, "gamma": 0.0181, "vega": 0.1367, "theta": -0.0159, "rho": 0.0596, "theo": 2.02, "change": -0.21, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T10:05:10", "percent_change": -8.57143, "prev_day_close": 2.45000004768372}, {"option": "DFIN270416P00085000", "bid": 15.6, "bid_size": 12.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0206, "vega": 0.1227, "theta": -0.0157, "rho": -0.1529, "theo": 18.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "DFIN270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.015, "vega": 0.1176, "theta": -0.0142, "rho": 0.0462, "theo": 1.5005, "change": 0.0, "open": 0.0, "high": 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": "DFIN270416P00090000", "bid": 20.0, "bid_size": 12.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0177, "vega": 0.097, "theta": -0.0136, "rho": -0.1383, "theo": 22.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "DFIN270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0124, "vega": 0.1011, "theta": -0.0126, "rho": 0.0365, "theo": 1.162, "change": 0.0, "open": 0.0, "high": 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": "DFIN270416P00095000", "bid": 25.0, "bid_size": 12.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0151, "vega": 0.0737, "theta": -0.0117, "rho": -0.1199, "theo": 27.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DFIN270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0102, "vega": 0.0874, "theta": -0.0114, "rho": 0.0295, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 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": "DFIN270416P00100000", "bid": 30.0, "bid_size": 9.0, "ask": 34.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0135, "vega": 0.0536, "theta": -0.0096, "rho": -0.0934, "theo": 32.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}], "symbol": "DFIN", "security_type": "stock", "exchange_id": 3, "current_price": 67.58, "price_change": 0.6, "price_change_percent": 0.8958, "bid": 64.15, "ask": 108.06, "bid_size": 100, "ask_size": 100, "open": 67.94, "high": 68.31, "low": 67.0524, "close": 67.58, "prev_day_close": 66.98, "volume": 185295, "iv30": 36.01, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199003, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DFIN"}