{"timestamp": "2026-10-31 00:11:58", "data": {"options": [{"option": "DFIS261120C00032000", "bid": 2.45, "bid_size": 313.0, "ask": 4.7, "ask_size": 314.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0609, "vega": 0.0184, "theta": -0.0176, "rho": 0.0155, "theo": 3.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "DFIS261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 317.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0612, "vega": 0.0185, "theta": -0.0177, "rho": -0.0025, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120C00033000", "bid": 1.5, "bid_size": 313.0, "ask": 3.7, "ask_size": 314.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0866, "vega": 0.0222, "theta": -0.0182, "rho": 0.0152, "theo": 2.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "DFIS261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 317.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0871, "vega": 0.0223, "theta": -0.0183, "rho": -0.0033, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DFIS261120C00034000", "bid": 0.65, "bid_size": 313.0, "ask": 2.75, "ask_size": 314.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.128, "vega": 0.0271, "theta": -0.0186, "rho": 0.0142, "theo": 1.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "DFIS261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 317.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.1291, "vega": 0.0272, "theta": -0.0187, "rho": -0.0045, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DFIS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 283.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.1861, "vega": 0.0325, "theta": -0.0186, "rho": 0.012, "theo": 1.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "DFIS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 283.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.383, "gamma": 0.1884, "vega": 0.0325, "theta": -0.0188, "rho": -0.0065, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 0.1653, "open_interest": 1.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.1999, "vega": 0.0334, "theta": -0.0183, "rho": 0.0083, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T09:30:15", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DFIS261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 286.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.2036, "vega": 0.0332, "theta": -0.0186, "rho": -0.009, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 317.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.1482, "vega": 0.0288, "theta": -0.0181, "rho": 0.0054, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DFIS261120P00037000", "bid": 0.5, "bid_size": 317.0, "ask": 2.65, "ask_size": 67.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.1518, "vega": 0.0283, "theta": -0.0185, "rho": -0.0102, "theo": 1.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "DFIS261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 322.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.1048, "vega": 0.0241, "theta": -0.0177, "rho": 0.0039, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120P00038000", "bid": 1.55, "bid_size": 314.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.1078, "vega": 0.0234, "theta": -0.0182, "rho": -0.0104, "theo": 2.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "DFIS261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 317.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0772, "vega": 0.0205, "theta": -0.0173, "rho": 0.003, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120P00039000", "bid": 2.55, "bid_size": 319.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0797, "vega": 0.0196, "theta": -0.0179, "rho": -0.0102, "theo": 3.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "DFIS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 317.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0593, "vega": 0.0178, "theta": -0.0168, "rho": 0.0024, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120P00040000", "bid": 3.4, "bid_size": 319.0, "ask": 5.7, "ask_size": 68.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0614, "vega": 0.0168, "theta": -0.0175, "rho": -0.01, "theo": 4.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "DFIS261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 317.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0472, "vega": 0.0157, "theta": -0.0164, "rho": 0.002, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120P00041000", "bid": 4.4, "bid_size": 317.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0491, "vega": 0.0146, "theta": -0.0171, "rho": -0.0097, "theo": 5.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DFIS261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 306.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0386, "vega": 0.0141, "theta": -0.016, "rho": 0.0017, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 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": "DFIS261120P00042000", "bid": 5.4, "bid_size": 314.0, "ask": 7.7, "ask_size": 63.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0402, "vega": 0.013, "theta": -0.0167, "rho": -0.0092, "theo": 6.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DFIS261218C00031000", "bid": 3.4, "bid_size": 313.0, "ask": 6.0, "ask_size": 314.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0451, "vega": 0.0295, "theta": -0.0119, "rho": 0.0302, "theo": 5.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DFIS261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 314.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.047, "vega": 0.0313, "theta": -0.0124, "rho": -0.0075, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DFIS261218C00032000", "bid": 2.45, "bid_size": 317.0, "ask": 5.0, "ask_size": 319.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0582, "vega": 0.0338, "theta": -0.012, "rho": 0.0302, "theo": 4.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DFIS261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 314.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0604, "vega": 0.0353, "theta": -0.0124, "rho": -0.009, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DFIS261218C00033000", "bid": 1.55, "bid_size": 313.0, "ask": 4.1, "ask_size": 314.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0768, "vega": 0.0377, "theta": -0.012, "rho": 0.0294, "theo": 3.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "DFIS261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 314.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.079, "vega": 0.0402, "theta": -0.0123, "rho": -0.0112, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DFIS261218C00034000", "bid": 0.7, "bid_size": 317.0, "ask": 3.2, "ask_size": 319.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.1026, "vega": 0.0433, "theta": -0.0119, "rho": 0.0277, "theo": 2.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "DFIS261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 312.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.1045, "vega": 0.0458, "theta": -0.0121, "rho": -0.0145, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DFIS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 272.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.132, "vega": 0.0496, "theta": -0.0118, "rho": 0.024, "theo": 1.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "DFIS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 271.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.132, "vega": 0.0505, "theta": -0.0118, "rho": -0.0194, "theo": 0.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DFIS261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 271.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.1415, "vega": 0.0512, "theta": -0.0118, "rho": 0.0188, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 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": "DFIS261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 271.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.1384, "vega": 0.0512, "theta": -0.0116, "rho": -0.0258, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 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": "DFIS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 309.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.1214, "vega": 0.0483, "theta": -0.012, "rho": 0.0147, "theo": 0.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DFIS261218P00037000", "bid": 0.45, "bid_size": 313.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.1173, "vega": 0.0471, "theta": -0.0116, "rho": -0.0315, "theo": 2.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "DFIS261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 314.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0966, "vega": 0.0432, "theta": -0.0121, "rho": 0.0112, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DFIS261218P00038000", "bid": 1.4, "bid_size": 314.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0931, "vega": 0.0424, "theta": -0.0116, "rho": -0.0356, "theo": 3.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DFIS261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 314.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0771, "vega": 0.0389, "theta": -0.0121, "rho": 0.0092, "theo": 0.4776, "change": 0.0, "open": 0.0, "high": 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": "DFIS261218P00039000", "bid": 2.35, "bid_size": 313.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0744, "vega": 0.038, "theta": -0.0117, "rho": -0.0387, "theo": 3.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "DFIS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 314.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0629, "vega": 0.0352, "theta": -0.0121, "rho": 0.0078, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DFIS261218P00040000", "bid": 3.2, "bid_size": 313.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0609, "vega": 0.0347, "theta": -0.0118, "rho": -0.0413, "theo": 4.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "DFIS261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 314.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0525, "vega": 0.0326, "theta": -0.0121, "rho": 0.0068, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DFIS261218P00041000", "bid": 4.2, "bid_size": 313.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0509, "vega": 0.0317, "theta": -0.0118, "rho": -0.0434, "theo": 5.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DFIS270115C00031000", "bid": 3.3, "bid_size": 313.0, "ask": 6.1, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0445, "vega": 0.0413, "theta": -0.0096, "rho": 0.043, "theo": 5.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "DFIS270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 300.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0451, "vega": 0.0421, "theta": -0.0097, "rho": -0.0126, "theo": 0.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DFIS270115C00032000", "bid": 2.4, "bid_size": 317.0, "ask": 5.3, "ask_size": 305.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0554, "vega": 0.0462, "theta": -0.0096, "rho": 0.0444, "theo": 4.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DFIS270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 300.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0564, "vega": 0.0469, "theta": -0.0097, "rho": -0.0147, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DFIS270115C00033000", "bid": 1.55, "bid_size": 313.0, "ask": 4.4, "ask_size": 300.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0699, "vega": 0.0517, "theta": -0.0095, "rho": 0.0446, "theo": 3.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "DFIS270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 300.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0715, "vega": 0.0524, "theta": -0.0097, "rho": -0.0176, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DFIS270115C00034000", "bid": 0.7, "bid_size": 305.0, "ask": 3.6, "ask_size": 305.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0883, "vega": 0.0576, "theta": -0.0093, "rho": 0.0431, "theo": 2.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DFIS270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 300.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0908, "vega": 0.0582, "theta": -0.0096, "rho": -0.0214, "theo": 0.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DFIS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 277.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.1078, "vega": 0.0629, "theta": -0.0091, "rho": 0.04, "theo": 1.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "DFIS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 274.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.1116, "vega": 0.063, "theta": -0.0094, "rho": -0.0264, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 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": "DFIS270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 272.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.1171, "vega": 0.0648, "theta": -0.0088, "rho": 0.0339, "theo": 1.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DFIS270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 274.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.1213, "vega": 0.064, "theta": -0.0092, "rho": -0.0326, "theo": 1.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DFIS270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 300.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.1077, "vega": 0.0621, "theta": -0.0088, "rho": 0.027, "theo": 0.8883, "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": 0.925000011920929}, {"option": "DFIS270115P00037000", "bid": 0.4, "bid_size": 299.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.1107, "vega": 0.0604, "theta": -0.009, "rho": -0.0379, "theo": 2.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "DFIS270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 304.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0906, "vega": 0.0572, "theta": -0.0088, "rho": 0.0216, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DFIS270115P00038000", "bid": 1.2, "bid_size": 314.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0922, "vega": 0.0549, "theta": -0.009, "rho": -0.042, "theo": 3.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DFIS270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 300.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.075, "vega": 0.0523, "theta": -0.0088, "rho": 0.0178, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 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": "DFIS270115P00039000", "bid": 2.2, "bid_size": 313.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0756, "vega": 0.0498, "theta": -0.0089, "rho": -0.045, "theo": 3.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DFIS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 300.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0626, "vega": 0.048, "theta": -0.0089, "rho": 0.0152, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DFIS270115P00040000", "bid": 3.1, "bid_size": 313.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0627, "vega": 0.0452, "theta": -0.0089, "rho": -0.0473, "theo": 4.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "DFIS270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 300.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0531, "vega": 0.0443, "theta": -0.0089, "rho": 0.0132, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DFIS270115P00041000", "bid": 4.0, "bid_size": 313.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.053, "vega": 0.0415, "theta": -0.0088, "rho": -0.0492, "theo": 5.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DFIS270416C00032000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0446, "vega": 0.0741, "theta": -0.0061, "rho": 0.101, "theo": 5.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DFIS270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0467, "vega": 0.075, "theta": -0.0066, "rho": -0.0367, "theo": 1.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DFIS270416C00033000", "bid": 1.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0529, "vega": 0.0802, "theta": -0.0061, "rho": 0.0986, "theo": 4.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "DFIS270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.056, "vega": 0.081, "theta": -0.0066, "rho": -0.0414, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DFIS270416C00034000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0623, "vega": 0.0864, "theta": -0.006, "rho": 0.0944, "theo": 3.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "DFIS270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 72.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.067, "vega": 0.0871, "theta": -0.0066, "rho": -0.0472, "theo": 1.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DFIS270416C00035000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 73.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0718, "vega": 0.0919, "theta": -0.006, "rho": 0.0878, "theo": 2.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DFIS270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.0788, "vega": 0.0919, "theta": -0.0066, "rho": -0.0534, "theo": 1.6351, "change": 0.0, "open": 0.0, "high": 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": "DFIS270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0787, "vega": 0.0954, "theta": -0.0059, "rho": 0.0787, "theo": 2.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DFIS270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 72.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0882, "vega": 0.0937, "theta": -0.0066, "rho": -0.0593, "theo": 2.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DFIS270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 72.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0799, "vega": 0.0956, "theta": -0.0059, "rho": 0.0682, "theo": 1.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DFIS270416P00037000", "bid": 0.3, "bid_size": 3.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0906, "vega": 0.0911, "theta": -0.0066, "rho": -0.0643, "theo": 2.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DFIS270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 72.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0754, "vega": 0.0929, "theta": -0.0059, "rho": 0.0584, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 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": "DFIS270416P00038000", "bid": 0.3, "bid_size": 3.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0854, "vega": 0.0852, "theta": -0.0066, "rho": -0.0673, "theo": 3.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "DFIS270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 72.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0681, "vega": 0.0886, "theta": -0.0059, "rho": 0.0502, "theo": 1.1315, "change": 0.0, "open": 0.0, "high": 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": "DFIS270416P00039000", "bid": 0.8, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0762, "vega": 0.0787, "theta": -0.0065, "rho": -0.0699, "theo": 4.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "DFIS270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.0605, "vega": 0.0838, "theta": -0.0059, "rho": 0.0438, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DFIS270416P00040000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0667, "vega": 0.0721, "theta": -0.0064, "rho": -0.0712, "theo": 4.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DFIS270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0536, "vega": 0.0793, "theta": -0.0059, "rho": 0.0387, "theo": 0.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DFIS270416P00041000", "bid": 3.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0582, "vega": 0.0662, "theta": -0.0062, "rho": -0.0721, "theo": 5.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DFIS270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 192.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0478, "vega": 0.0751, "theta": -0.006, "rho": 0.0347, "theo": 0.8281, "change": 0.0, "open": 0.0, "high": 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": "DFIS270416P00042000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.051, "vega": 0.0605, "theta": -0.0061, "rho": -0.0731, "theo": 6.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}], "symbol": "DFIS", "security_type": "stock", "exchange_id": 3, "current_price": 35.55, "price_change": -0.44, "price_change_percent": -1.2226, "bid": 32.35, "ask": 52.54, "bid_size": 2600, "ask_size": 100, "open": 35.46, "high": 35.68, "low": 35.25, "close": 35.55, "prev_day_close": 35.99, "volume": 462434, "iv30": 22.376, "iv30_change": 1.001, "iv30_change_percent": 4.683, "seqno": 47174235478, "last_trade_time": "2026-10-30T15:59:59", "tick": "up"}, "symbol": "DFIS"}