{"timestamp": "2026-11-10 01:49:05", "data": {"options": [{"option": "DFIP261120C00033000", "bid": 5.8, "bid_size": 224.0, "ask": 8.0, "ask_size": 224.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0186, "vega": 0.0056, "theta": -0.0139, "rho": 0.0112, "theo": 6.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DFIP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0187, "vega": 0.0056, "theta": -0.0147, "rho": -0.0005, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00034000", "bid": 4.8, "bid_size": 224.0, "ask": 7.0, "ask_size": 224.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0255, "vega": 0.007, "theta": -0.0159, "rho": 0.0114, "theo": 5.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DFIP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0256, "vega": 0.007, "theta": -0.0166, "rho": -0.0006, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00035000", "bid": 3.8, "bid_size": 224.0, "ask": 6.0, "ask_size": 224.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0359, "vega": 0.0087, "theta": -0.0182, "rho": 0.0115, "theo": 4.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DFIP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.036, "vega": 0.0087, "theta": -0.0188, "rho": -0.0009, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00036000", "bid": 2.85, "bid_size": 224.0, "ask": 5.0, "ask_size": 224.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0522, "vega": 0.0112, "theta": -0.021, "rho": 0.0115, "theo": 3.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "DFIP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0523, "vega": 0.0112, "theta": -0.0215, "rho": -0.0012, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00037000", "bid": 1.85, "bid_size": 224.0, "ask": 4.0, "ask_size": 224.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0786, "vega": 0.0146, "theta": -0.0244, "rho": 0.0113, "theo": 2.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DFIP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0788, "vega": 0.0146, "theta": -0.0247, "rho": -0.0017, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00038000", "bid": 0.85, "bid_size": 224.0, "ask": 2.9, "ask_size": 224.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.1221, "vega": 0.0193, "theta": -0.0283, "rho": 0.0106, "theo": 2.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "DFIP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.1225, "vega": 0.0193, "theta": -0.0286, "rho": -0.0025, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.183, "vega": 0.025, "theta": -0.0324, "rho": 0.0091, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.1838, "vega": 0.025, "theta": -0.0327, "rho": -0.004, "theo": 0.429, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 224.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.474, "gamma": 0.2089, "vega": 0.0275, "theta": -0.035, "rho": 0.0065, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 68.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.2099, "vega": 0.0275, "theta": -0.0351, "rho": -0.0061, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DFIP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.304, "gamma": 0.164, "vega": 0.0243, "theta": -0.0341, "rho": 0.0042, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DFIP261120P00041000", "bid": 0.15, "bid_size": 524.0, "ask": 2.35, "ask_size": 68.0, "iv": 0.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.165, "vega": 0.0242, "theta": -0.0342, "rho": -0.0076, "theo": 1.57, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.1151, "vega": 0.0198, "theta": -0.0317, "rho": 0.0028, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00042000", "bid": 1.15, "bid_size": 224.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.1159, "vega": 0.0196, "theta": -0.0316, "rho": -0.0081, "theo": 2.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DFIP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 224.0, "iv": 0.4329, "open_interest": 20.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.082, "vega": 0.0161, "theta": -0.029, "rho": 0.002, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-04-29T12:43:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DFIP261120P00043000", "bid": 2.15, "bid_size": 224.0, "ask": 4.4, "ask_size": 68.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0827, "vega": 0.0159, "theta": -0.0289, "rho": -0.0083, "theo": 3.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DFIP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0604, "vega": 0.0133, "theta": -0.0266, "rho": 0.0015, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00044000", "bid": 3.2, "bid_size": 224.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0612, "vega": 0.0131, "theta": -0.0264, "rho": -0.0084, "theo": 4.3369, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0461, "vega": 0.0112, "theta": -0.0244, "rho": 0.0012, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00045000", "bid": 4.2, "bid_size": 224.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0468, "vega": 0.011, "theta": -0.0242, "rho": -0.008, "theo": 5.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DFIP261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0361, "vega": 0.0096, "theta": -0.0226, "rho": 0.001, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DFIP261120P00046000", "bid": 5.2, "bid_size": 224.0, "ask": 7.4, "ask_size": 68.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0368, "vega": 0.0092, "theta": -0.0223, "rho": -0.0078, "theo": 6.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DFIP261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.029, "vega": 0.0083, "theta": -0.0209, "rho": 0.0008, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00047000", "bid": 6.2, "bid_size": 224.0, "ask": 8.4, "ask_size": 68.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0297, "vega": 0.008, "theta": -0.0206, "rho": -0.0076, "theo": 7.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DFIP261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0238, "vega": 0.0073, "theta": -0.0194, "rho": 0.0007, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00048000", "bid": 7.2, "bid_size": 224.0, "ask": 9.4, "ask_size": 68.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0244, "vega": 0.0069, "theta": -0.0191, "rho": -0.0073, "theo": 8.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DFIP261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0198, "vega": 0.0064, "theta": -0.0182, "rho": 0.0006, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00049000", "bid": 8.2, "bid_size": 224.0, "ask": 10.4, "ask_size": 68.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0204, "vega": 0.006, "theta": -0.0177, "rho": -0.0072, "theo": 9.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DFIP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0168, "vega": 0.0058, "theta": -0.017, "rho": 0.0005, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 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": "DFIP261120P00050000", "bid": 9.2, "bid_size": 224.0, "ask": 11.4, "ask_size": 68.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0173, "vega": 0.0054, "theta": -0.0165, "rho": -0.007, "theo": 10.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DFIP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 1.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0143, "vega": 0.0052, "theta": -0.016, "rho": 0.0004, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DFIP261120P00051000", "bid": 10.2, "bid_size": 224.0, "ask": 12.4, "ask_size": 68.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0148, "vega": 0.0047, "theta": -0.0154, "rho": -0.0068, "theo": 11.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DFIP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0166, "vega": 0.0156, "theta": -0.0119, "rho": 0.0168, "theo": 9.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DFIP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0158, "vega": 0.0163, "theta": -0.0123, "rho": -0.003, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0198, "vega": 0.0174, "theta": -0.0123, "rho": 0.0176, "theo": 9.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DFIP261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.019, "vega": 0.0181, "theta": -0.0126, "rho": -0.0034, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0239, "vega": 0.0196, "theta": -0.0127, "rho": 0.0187, "theo": 8.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "DFIP261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.023, "vega": 0.0202, "theta": -0.013, "rho": -0.004, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0292, "vega": 0.0221, "theta": -0.0131, "rho": 0.0199, "theo": 7.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "DFIP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0283, "vega": 0.0227, "theta": -0.0133, "rho": -0.0046, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0362, "vega": 0.0251, "theta": -0.0135, "rho": 0.0208, "theo": 6.083, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0352, "vega": 0.0256, "theta": -0.0136, "rho": -0.0055, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0456, "vega": 0.0286, "theta": -0.0138, "rho": 0.0217, "theo": 5.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DFIP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0444, "vega": 0.029, "theta": -0.014, "rho": -0.0066, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0584, "vega": 0.0328, "theta": -0.0142, "rho": 0.0222, "theo": 4.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DFIP261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0572, "vega": 0.0332, "theta": -0.0142, "rho": -0.008, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0764, "vega": 0.0379, "theta": -0.0144, "rho": 0.0226, "theo": 3.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "DFIP261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.075, "vega": 0.0382, "theta": -0.0144, "rho": -0.0101, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.1008, "vega": 0.0438, "theta": -0.0146, "rho": 0.0223, "theo": 2.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DFIP261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0993, "vega": 0.044, "theta": -0.0145, "rho": -0.0132, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0977, "open_interest": 0.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.1279, "vega": 0.0495, "theta": -0.0147, "rho": 0.0208, "theo": 1.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DFIP261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.1265, "vega": 0.0495, "theta": -0.0146, "rho": -0.018, "theo": 0.8356, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.1379, "vega": 0.0516, "theta": -0.0148, "rho": 0.0171, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DFIP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.1368, "vega": 0.0516, "theta": -0.0146, "rho": -0.0244, "theo": 1.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DFIP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.1201, "vega": 0.0487, "theta": -0.0149, "rho": 0.0134, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0976, "open_interest": 0.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.1194, "vega": 0.0486, "theta": -0.0147, "rho": -0.0304, "theo": 1.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "DFIP261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0962, "vega": 0.044, "theta": -0.015, "rho": 0.0107, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0958, "vega": 0.0439, "theta": -0.0148, "rho": -0.0343, "theo": 2.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "DFIP261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0768, "vega": 0.0395, "theta": -0.0151, "rho": 0.0088, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0766, "vega": 0.0395, "theta": -0.0147, "rho": -0.0365, "theo": 3.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DFIP261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0625, "vega": 0.0357, "theta": -0.015, "rho": 0.0073, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0625, "vega": 0.0357, "theta": -0.0146, "rho": -0.0373, "theo": 4.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "DFIP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.052, "vega": 0.0325, "theta": -0.015, "rho": 0.0064, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0521, "vega": 0.0326, "theta": -0.0145, "rho": -0.0375, "theo": 5.6056, "change": 0.0, "open": 0.0, "high": 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": "DFIP261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.044, "vega": 0.0299, "theta": -0.0149, "rho": 0.0056, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0442, "vega": 0.0299, "theta": -0.0143, "rho": -0.0373, "theo": 6.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DFIP261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0379, "vega": 0.0276, "theta": -0.0147, "rho": 0.005, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0381, "vega": 0.0277, "theta": -0.0141, "rho": -0.037, "theo": 7.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DFIP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.033, "vega": 0.0257, "theta": -0.0146, "rho": 0.0045, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DFIP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0334, "vega": 0.0258, "theta": -0.0139, "rho": -0.0367, "theo": 8.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DFIP270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0292, "vega": 0.0478, "theta": -0.0076, "rho": 0.0602, "theo": 7.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DFIP270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0288, "vega": 0.0478, "theta": -0.0085, "rho": -0.0165, "theo": 0.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DFIP270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0346, "vega": 0.0524, "theta": -0.0078, "rho": 0.0627, "theo": 6.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "DFIP270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0343, "vega": 0.0523, "theta": -0.0086, "rho": -0.0187, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DFIP270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0413, "vega": 0.0574, "theta": -0.0079, "rho": 0.0648, "theo": 5.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DFIP270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0411, "vega": 0.0573, "theta": -0.0086, "rho": -0.0214, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DFIP270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0497, "vega": 0.063, "theta": -0.008, "rho": 0.0665, "theo": 4.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "DFIP270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0497, "vega": 0.0629, "theta": -0.0086, "rho": -0.0248, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DFIP270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0601, "vega": 0.069, "theta": -0.0081, "rho": 0.0668, "theo": 3.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "DFIP270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0603, "vega": 0.0691, "theta": -0.0086, "rho": -0.0292, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DFIP270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0721, "vega": 0.0752, "theta": -0.0082, "rho": 0.0649, "theo": 2.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DFIP270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0727, "vega": 0.0753, "theta": -0.0085, "rho": -0.0347, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DFIP270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0835, "vega": 0.0805, "theta": -0.0082, "rho": 0.06, "theo": 2.2612, "change": 0.0, "open": 0.0, "high": 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": "DFIP270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0845, "vega": 0.0807, "theta": -0.0085, "rho": -0.0416, "theo": 1.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DFIP270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.089, "vega": 0.0831, "theta": -0.0083, "rho": 0.0523, "theo": 1.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DFIP270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0905, "vega": 0.0832, "theta": -0.0084, "rho": -0.0493, "theo": 1.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DFIP270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0854, "vega": 0.0819, "theta": -0.0084, "rho": 0.044, "theo": 1.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DFIP270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0872, "vega": 0.0818, "theta": -0.0085, "rho": -0.0561, "theo": 2.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DFIP270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2175, "open_interest": 1.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0763, "vega": 0.0782, "theta": -0.0086, "rho": 0.0369, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DFIP270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0784, "vega": 0.0778, "theta": -0.0085, "rho": -0.0611, "theo": 3.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "DFIP270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0665, "vega": 0.0736, "theta": -0.0088, "rho": 0.0315, "theo": 0.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0686, "vega": 0.073, "theta": -0.0086, "rho": -0.0644, "theo": 4.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "DFIP270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0577, "vega": 0.0692, "theta": -0.0089, "rho": 0.0275, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0598, "vega": 0.0684, "theta": -0.0086, "rho": -0.0669, "theo": 4.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "DFIP270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0505, "vega": 0.0651, "theta": -0.009, "rho": 0.0243, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0526, "vega": 0.064, "theta": -0.0086, "rho": -0.0683, "theo": 5.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "DFIP270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0445, "vega": 0.0615, "theta": -0.0091, "rho": 0.0218, "theo": 0.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0466, "vega": 0.0602, "theta": -0.0086, "rho": -0.0695, "theo": 6.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "DFIP270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0396, "vega": 0.0582, "theta": -0.0091, "rho": 0.0198, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0417, "vega": 0.0567, "theta": -0.0085, "rho": -0.0701, "theo": 7.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "DFIP270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0356, "vega": 0.0554, "theta": -0.0092, "rho": 0.0181, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0376, "vega": 0.0537, "theta": -0.0085, "rho": -0.0698, "theo": 8.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "DFIP270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0322, "vega": 0.0528, "theta": -0.0092, "rho": 0.0167, "theo": 0.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0342, "vega": 0.0509, "theta": -0.0084, "rho": -0.0708, "theo": 9.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "DFIP270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0294, "vega": 0.0505, "theta": -0.0092, "rho": 0.0155, "theo": 0.591, "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": 1.0}, {"option": "DFIP270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0313, "vega": 0.0484, "theta": -0.0083, "rho": -0.0706, "theo": 10.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "DFIP270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.027, "vega": 0.0484, "theta": -0.0092, "rho": 0.0145, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DFIP270219P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0289, "vega": 0.0463, "theta": -0.0082, "rho": -0.0705, "theo": 11.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "DFIP270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0235, "vega": 0.0596, "theta": -0.0052, "rho": 0.0761, "theo": 9.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "DFIP270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0211, "vega": 0.0627, "theta": -0.0056, "rho": -0.0305, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0269, "vega": 0.0652, "theta": -0.0053, "rho": 0.081, "theo": 8.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "DFIP270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0244, "vega": 0.0677, "theta": -0.0056, "rho": -0.034, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0309, "vega": 0.071, "theta": -0.0054, "rho": 0.0846, "theo": 7.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DFIP270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0283, "vega": 0.0731, "theta": -0.0056, "rho": -0.038, "theo": 0.8899, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0357, "vega": 0.077, "theta": -0.0054, "rho": 0.0871, "theo": 6.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DFIP270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0331, "vega": 0.079, "theta": -0.0056, "rho": -0.0428, "theo": 0.9638, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0414, "vega": 0.0841, "theta": -0.0055, "rho": 0.0901, "theo": 5.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DFIP270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0387, "vega": 0.0854, "theta": -0.0056, "rho": -0.0487, "theo": 1.0549, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0481, "vega": 0.091, "theta": -0.0055, "rho": 0.0912, "theo": 4.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DFIP270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0454, "vega": 0.0922, "theta": -0.0056, "rho": -0.0559, "theo": 1.1712, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0557, "vega": 0.0985, "theta": -0.0055, "rho": 0.0916, "theo": 3.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "DFIP270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.053, "vega": 0.0992, "theta": -0.0055, "rho": -0.0648, "theo": 1.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DFIP270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1222, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0635, "vega": 0.1055, "theta": -0.0055, "rho": 0.0899, "theo": 3.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DFIP270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.061, "vega": 0.1057, "theta": -0.0055, "rho": -0.0758, "theo": 1.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DFIP270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0698, "vega": 0.1107, "theta": -0.0055, "rho": 0.0853, "theo": 2.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DFIP270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0677, "vega": 0.1107, "theta": -0.0054, "rho": -0.0888, "theo": 1.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DFIP270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0723, "vega": 0.1129, "theta": -0.0055, "rho": 0.0781, "theo": 2.0013, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0707, "vega": 0.1128, "theta": -0.0053, "rho": -0.1026, "theo": 2.3144, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0699, "vega": 0.1115, "theta": -0.0055, "rho": 0.0698, "theo": 1.6213, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0691, "vega": 0.1115, "theta": -0.0053, "rho": -0.1151, "theo": 2.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "DFIP270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0644, "vega": 0.1078, "theta": -0.0055, "rho": 0.0617, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0642, "vega": 0.1078, "theta": -0.0052, "rho": -0.1248, "theo": 3.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "DFIP270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.058, "vega": 0.103, "theta": -0.0056, "rho": 0.0547, "theo": 1.1911, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0582, "vega": 0.103, "theta": -0.0052, "rho": -0.1317, "theo": 4.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3999999538064}, {"option": "DFIP270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.0518, "vega": 0.0978, "theta": -0.0056, "rho": 0.0491, "theo": 1.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DFIP270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0524, "vega": 0.098, "theta": -0.0052, "rho": -0.137, "theo": 5.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000001192093}, {"option": "DFIP270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0462, "vega": 0.093, "theta": -0.0056, "rho": 0.0444, "theo": 0.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DFIP270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0472, "vega": 0.0931, "theta": -0.0051, "rho": -0.14, "theo": 6.2051, "change": 0.0, "open": 0.0, "high": 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": "DFIP270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0415, "vega": 0.0884, "theta": -0.0056, "rho": 0.0404, "theo": 0.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DFIP270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0428, "vega": 0.0886, "theta": -0.0051, "rho": -0.1428, "theo": 7.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DFIP270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0375, "vega": 0.0844, "theta": -0.0057, "rho": 0.0372, "theo": 0.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DFIP270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0389, "vega": 0.0843, "theta": -0.005, "rho": -0.1436, "theo": 8.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DFIP270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0341, "vega": 0.0806, "theta": -0.0057, "rho": 0.0344, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DFIP270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0357, "vega": 0.0805, "theta": -0.005, "rho": -0.1454, "theo": 8.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DFIP270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0312, "vega": 0.0772, "theta": -0.0057, "rho": 0.0321, "theo": 0.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DFIP270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0329, "vega": 0.077, "theta": -0.0049, "rho": -0.1449, "theo": 9.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}], "symbol": "DFIP", "security_type": "stock", "exchange_id": 3, "current_price": 39.795, "price_change": -0.105, "price_change_percent": -0.2632, "bid": 36.65, "ask": 42.85, "bid_size": 100, "ask_size": 300, "open": 39.91, "high": 39.91, "low": 39.775, "close": 39.795, "prev_day_close": 39.9, "volume": 112567, "iv30": 23.426, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195766, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "DFIP"}