{"timestamp": "2026-11-09 22:23:04", "data": {"options": [{"option": "DHS261120C00104000", "bid": 13.4, "bid_size": 12.0, "ask": 17.1, "ask_size": 28.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0117, "vega": 0.0266, "theta": -0.0608, "rho": 0.0206, "theo": 15.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "DHS261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0116, "vega": 0.0268, "theta": -0.0618, "rho": -0.0028, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00105000", "bid": 12.4, "bid_size": 12.0, "ask": 16.1, "ask_size": 28.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0131, "vega": 0.0283, "theta": -0.0622, "rho": 0.0206, "theo": 14.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DHS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0129, "vega": 0.0286, "theta": -0.0632, "rho": -0.0031, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00106000", "bid": 11.4, "bid_size": 12.0, "ask": 15.3, "ask_size": 22.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0146, "vega": 0.0302, "theta": -0.0636, "rho": 0.0207, "theo": 13.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "DHS261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0145, "vega": 0.0306, "theta": -0.0645, "rho": -0.0034, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00107000", "bid": 10.4, "bid_size": 12.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0164, "vega": 0.0324, "theta": -0.0651, "rho": 0.0211, "theo": 12.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "DHS261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0163, "vega": 0.0327, "theta": -0.0659, "rho": -0.0037, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00108000", "bid": 9.5, "bid_size": 12.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0185, "vega": 0.0348, "theta": -0.0665, "rho": 0.0216, "theo": 11.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "DHS261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0184, "vega": 0.035, "theta": -0.0673, "rho": -0.004, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00109000", "bid": 8.5, "bid_size": 12.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.021, "vega": 0.0374, "theta": -0.068, "rho": 0.0221, "theo": 10.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DHS261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0209, "vega": 0.0377, "theta": -0.0687, "rho": -0.0045, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00110000", "bid": 7.5, "bid_size": 12.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0241, "vega": 0.0404, "theta": -0.0695, "rho": 0.0223, "theo": 9.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DHS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0239, "vega": 0.0406, "theta": -0.0701, "rho": -0.005, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00111000", "bid": 6.6, "bid_size": 12.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0277, "vega": 0.0437, "theta": -0.0709, "rho": 0.0226, "theo": 8.5967, "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": 7.04999995231628}, {"option": "DHS261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 91.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0275, "vega": 0.0439, "theta": -0.0715, "rho": -0.0056, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00112000", "bid": 5.6, "bid_size": 12.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0322, "vega": 0.0474, "theta": -0.0724, "rho": 0.0228, "theo": 7.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DHS261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 80.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.032, "vega": 0.0477, "theta": -0.0728, "rho": -0.0063, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00113000", "bid": 4.5, "bid_size": 15.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0376, "vega": 0.0517, "theta": -0.0737, "rho": 0.0229, "theo": 6.6889, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 80.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0375, "vega": 0.0519, "theta": -0.0741, "rho": -0.0072, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DHS261120C00114000", "bid": 3.7, "bid_size": 12.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0445, "vega": 0.0565, "theta": -0.075, "rho": 0.023, "theo": 5.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "DHS261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0443, "vega": 0.0567, "theta": -0.0753, "rho": -0.0082, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00115000", "bid": 2.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 78.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.053, "vega": 0.0619, "theta": -0.0761, "rho": 0.0229, "theo": 4.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "DHS261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0528, "vega": 0.062, "theta": -0.0763, "rho": -0.0096, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00116000", "bid": 1.9, "bid_size": 28.0, "ask": 5.4, "ask_size": 44.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0635, "vega": 0.0679, "theta": -0.0768, "rho": 0.0225, "theo": 3.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "DHS261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 91.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0633, "vega": 0.068, "theta": -0.077, "rho": -0.0114, "theo": 0.8367, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00117000", "bid": 1.0, "bid_size": 25.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0759, "vega": 0.074, "theta": -0.0772, "rho": 0.0211, "theo": 3.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "DHS261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0757, "vega": 0.0741, "theta": -0.0773, "rho": -0.0138, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "DHS261120C00118000", "bid": 0.3, "bid_size": 25.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0884, "vega": 0.0795, "theta": -0.0771, "rho": 0.0198, "theo": 2.328, "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": 1.42499995231628}, {"option": "DHS261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 91.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0881, "vega": 0.0796, "theta": -0.077, "rho": -0.017, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 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": "DHS261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 44.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0961, "vega": 0.0824, "theta": -0.0764, "rho": 0.0175, "theo": 1.6996, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00119000", "bid": 0.2, "bid_size": 319.0, "ask": 2.5, "ask_size": 91.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0958, "vega": 0.0824, "theta": -0.0762, "rho": -0.021, "theo": 1.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DHS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 88.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0938, "vega": 0.081, "theta": -0.0754, "rho": 0.0147, "theo": 1.2539, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00120000", "bid": 0.5, "bid_size": 22.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0935, "vega": 0.081, "theta": -0.0751, "rho": -0.0252, "theo": 2.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "DHS261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 91.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0834, "vega": 0.0762, "theta": -0.0742, "rho": 0.0121, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00121000", "bid": 0.25, "bid_size": 15.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.0852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0832, "vega": 0.0761, "theta": -0.0738, "rho": -0.0288, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DHS261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 91.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.071, "vega": 0.07, "theta": -0.073, "rho": 0.0101, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00122000", "bid": 1.0, "bid_size": 15.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0708, "vega": 0.07, "theta": -0.0725, "rho": -0.0316, "theo": 3.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "DHS261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0597, "vega": 0.064, "theta": -0.0717, "rho": 0.0086, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00123000", "bid": 1.85, "bid_size": 15.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0596, "vega": 0.064, "theta": -0.0711, "rho": -0.0334, "theo": 4.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "DHS261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 80.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0505, "vega": 0.0586, "theta": -0.0704, "rho": 0.0075, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DHS261120P00124000", "bid": 2.8, "bid_size": 12.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0504, "vega": 0.0585, "theta": -0.0697, "rho": -0.0346, "theo": 5.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "DHS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.043, "vega": 0.0538, "theta": -0.069, "rho": 0.0064, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00125000", "bid": 3.8, "bid_size": 12.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.043, "vega": 0.0537, "theta": -0.0683, "rho": -0.0351, "theo": 6.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DHS261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.037, "vega": 0.0496, "theta": -0.0677, "rho": 0.0058, "theo": 0.4907, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00126000", "bid": 4.8, "bid_size": 12.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.037, "vega": 0.0496, "theta": -0.0669, "rho": -0.0352, "theo": 7.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DHS261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0322, "vega": 0.0459, "theta": -0.0664, "rho": 0.0051, "theo": 0.4523, "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": 0.774999976158142}, {"option": "DHS261120P00127000", "bid": 5.8, "bid_size": 12.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0322, "vega": 0.0459, "theta": -0.0655, "rho": -0.0349, "theo": 8.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DHS261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0282, "vega": 0.0427, "theta": -0.0652, "rho": 0.0047, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00128000", "bid": 6.8, "bid_size": 12.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0283, "vega": 0.0427, "theta": -0.0642, "rho": -0.0345, "theo": 9.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DHS261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.025, "vega": 0.0399, "theta": -0.064, "rho": 0.0042, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00129000", "bid": 7.8, "bid_size": 12.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.025, "vega": 0.0399, "theta": -0.0629, "rho": -0.0341, "theo": 10.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DHS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0223, "vega": 0.0374, "theta": -0.0628, "rho": 0.0038, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00130000", "bid": 8.8, "bid_size": 12.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0223, "vega": 0.0374, "theta": -0.0616, "rho": -0.0336, "theo": 11.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DHS261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.02, "vega": 0.0352, "theta": -0.0617, "rho": 0.0036, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00131000", "bid": 9.8, "bid_size": 12.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.02, "vega": 0.0352, "theta": -0.0604, "rho": -0.0329, "theo": 12.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DHS261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.018, "vega": 0.0332, "theta": -0.0606, "rho": 0.0033, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 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": "DHS261120P00132000", "bid": 10.8, "bid_size": 12.0, "ask": 14.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0181, "vega": 0.0332, "theta": -0.0592, "rho": -0.0327, "theo": 13.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DHS261218C00096000", "bid": 21.3, "bid_size": 14.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0076, "vega": 0.034, "theta": -0.0265, "rho": 0.0321, "theo": 23.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "DHS261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0072, "vega": 0.0494, "theta": -0.0272, "rho": -0.009, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00097000", "bid": 20.3, "bid_size": 14.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0083, "vega": 0.0354, "theta": -0.027, "rho": 0.0322, "theo": 22.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "DHS261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0078, "vega": 0.0516, "theta": -0.0275, "rho": -0.0095, "theo": 0.5187, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00098000", "bid": 19.3, "bid_size": 14.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.009, "vega": 0.0367, "theta": -0.0275, "rho": 0.0328, "theo": 21.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "DHS261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0084, "vega": 0.0539, "theta": -0.0278, "rho": -0.0101, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DHS261218C00099000", "bid": 18.1, "bid_size": 6.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0097, "vega": 0.0386, "theta": -0.028, "rho": 0.033, "theo": 20.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "DHS261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0091, "vega": 0.0563, "theta": -0.0281, "rho": -0.0107, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DHS261218C00100000", "bid": 17.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0106, "vega": 0.0426, "theta": -0.0285, "rho": 0.0333, "theo": 19.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DHS261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0099, "vega": 0.0589, "theta": -0.0284, "rho": -0.0113, "theo": 0.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DHS261218C00101000", "bid": 16.0, "bid_size": 7.0, "ask": 20.4, "ask_size": 11.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0115, "vega": 0.0471, "theta": -0.029, "rho": 0.0375, "theo": 18.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "DHS261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0107, "vega": 0.0617, "theta": -0.0288, "rho": -0.012, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DHS261218C00102000", "bid": 15.1, "bid_size": 6.0, "ask": 19.4, "ask_size": 15.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0126, "vega": 0.0501, "theta": -0.0294, "rho": 0.0394, "theo": 17.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "DHS261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0117, "vega": 0.0648, "theta": -0.0291, "rho": -0.0128, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DHS261218C00103000", "bid": 14.1, "bid_size": 11.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0137, "vega": 0.053, "theta": -0.0299, "rho": 0.0404, "theo": 16.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "DHS261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0128, "vega": 0.068, "theta": -0.0294, "rho": -0.0137, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00104000", "bid": 13.0, "bid_size": 7.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0151, "vega": 0.0556, "theta": -0.0305, "rho": 0.0418, "theo": 15.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DHS261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.014, "vega": 0.0715, "theta": -0.0296, "rho": -0.0146, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00105000", "bid": 12.2, "bid_size": 14.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0166, "vega": 0.0584, "theta": -0.031, "rho": 0.0418, "theo": 14.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DHS261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0154, "vega": 0.0752, "theta": -0.0299, "rho": -0.0157, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00106000", "bid": 11.1, "bid_size": 11.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0184, "vega": 0.0612, "theta": -0.0315, "rho": 0.0425, "theo": 13.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DHS261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.017, "vega": 0.0792, "theta": -0.0302, "rho": -0.0169, "theo": 0.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DHS261218C00107000", "bid": 10.1, "bid_size": 11.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0204, "vega": 0.0669, "theta": -0.032, "rho": 0.0426, "theo": 12.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DHS261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0187, "vega": 0.0836, "theta": -0.0304, "rho": -0.0182, "theo": 0.7663, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00108000", "bid": 9.4, "bid_size": 14.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0228, "vega": 0.0739, "theta": -0.0325, "rho": 0.0463, "theo": 11.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DHS261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0208, "vega": 0.0884, "theta": -0.0306, "rho": -0.0198, "theo": 0.8057, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00109000", "bid": 8.2, "bid_size": 6.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0254, "vega": 0.0788, "theta": -0.033, "rho": 0.0475, "theo": 10.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "DHS261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0232, "vega": 0.0934, "theta": -0.0308, "rho": -0.0215, "theo": 0.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DHS261218C00110000", "bid": 7.3, "bid_size": 11.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0286, "vega": 0.0838, "theta": -0.0334, "rho": 0.049, "theo": 9.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DHS261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.026, "vega": 0.0991, "theta": -0.031, "rho": -0.0235, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00111000", "bid": 6.4, "bid_size": 11.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0324, "vega": 0.0887, "theta": -0.0338, "rho": 0.0491, "theo": 8.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DHS261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0292, "vega": 0.1051, "theta": -0.0311, "rho": -0.0258, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DHS261218C00112000", "bid": 5.5, "bid_size": 11.0, "ask": 9.7, "ask_size": 39.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0368, "vega": 0.0981, "theta": -0.0342, "rho": 0.0483, "theo": 7.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DHS261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0331, "vega": 0.1116, "theta": -0.0312, "rho": -0.0286, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DHS261218C00113000", "bid": 4.5, "bid_size": 11.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.042, "vega": 0.1066, "theta": -0.0345, "rho": 0.052, "theo": 6.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DHS261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0375, "vega": 0.1188, "theta": -0.0311, "rho": -0.0319, "theo": 1.1099, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00114000", "bid": 3.5, "bid_size": 13.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.048, "vega": 0.1133, "theta": -0.0346, "rho": 0.0523, "theo": 5.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "DHS261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0428, "vega": 0.1263, "theta": -0.031, "rho": -0.0358, "theo": 1.2116, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00115000", "bid": 2.75, "bid_size": 13.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.1735, "open_interest": 1.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.055, "vega": 0.1252, "theta": -0.0347, "rho": 0.0532, "theo": 4.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-10T10:16:31", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "DHS261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0488, "vega": 0.1342, "theta": -0.0308, "rho": -0.0407, "theo": 1.341, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00116000", "bid": 2.0, "bid_size": 13.0, "ask": 6.2, "ask_size": 36.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0624, "vega": 0.1331, "theta": -0.0344, "rho": 0.0528, "theo": 4.1128, "change": 0.0, "open": 0.0, "high": 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": "DHS261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0554, "vega": 0.1418, "theta": -0.0305, "rho": -0.0466, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00117000", "bid": 1.45, "bid_size": 15.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0696, "vega": 0.1434, "theta": -0.0338, "rho": 0.0529, "theo": 3.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "DHS261218P00117000", "bid": 0.05, "bid_size": 735.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0618, "vega": 0.1485, "theta": -0.0301, "rho": -0.0539, "theo": 1.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "DHS261218C00118000", "bid": 0.9, "bid_size": 15.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0745, "vega": 0.1501, "theta": -0.0329, "rho": 0.0484, "theo": 2.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "DHS261218P00118000", "bid": 0.35, "bid_size": 314.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0669, "vega": 0.1529, "theta": -0.0295, "rho": -0.0627, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 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": "DHS261218C00119000", "bid": 0.35, "bid_size": 314.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0751, "vega": 0.1521, "theta": -0.0317, "rho": 0.0455, "theo": 2.0783, "change": 0.0, "open": 0.0, "high": 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": "DHS261218P00119000", "bid": 0.65, "bid_size": 16.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0687, "vega": 0.1536, "theta": -0.029, "rho": -0.0723, "theo": 2.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "DHS261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.071, "vega": 0.1499, "theta": -0.0306, "rho": 0.0414, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 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": "DHS261218P00120000", "bid": 0.45, "bid_size": 16.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.0944, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0663, "vega": 0.15, "theta": -0.0284, "rho": -0.0819, "theo": 3.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DHS261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3556, "gamma": 0.0641, "vega": 0.1439, "theta": -0.0296, "rho": 0.037, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 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": "DHS261218P00121000", "bid": 0.95, "bid_size": 12.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.061, "vega": 0.1434, "theta": -0.028, "rho": -0.0905, "theo": 3.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "DHS261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.1604, "open_interest": 2.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0565, "vega": 0.1362, "theta": -0.0289, "rho": 0.0329, "theo": 1.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-29T09:40:36", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DHS261218P00122000", "bid": 1.7, "bid_size": 14.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0546, "vega": 0.1355, "theta": -0.0276, "rho": -0.0977, "theo": 4.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "DHS261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0496, "vega": 0.1282, "theta": -0.0284, "rho": 0.0296, "theo": 1.0364, "change": 0.0, "open": 0.0, "high": 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": "DHS261218P00123000", "bid": 2.4, "bid_size": 14.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0484, "vega": 0.1274, "theta": -0.0273, "rho": -0.1037, "theo": 5.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DHS261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0436, "vega": 0.12, "theta": -0.028, "rho": 0.0263, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DHS261218P00124000", "bid": 3.1, "bid_size": 14.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0428, "vega": 0.1196, "theta": -0.027, "rho": -0.1088, "theo": 6.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DHS270319C00100000", "bid": 16.2, "bid_size": 2.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0132, "vega": 0.1161, "theta": -0.0161, "rho": 0.1293, "theo": 19.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "DHS270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0112, "vega": 0.1511, "theta": -0.0152, "rho": -0.0561, "theo": 1.3213, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00101000", "bid": 15.3, "bid_size": 2.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0142, "vega": 0.1245, "theta": -0.0163, "rho": 0.1298, "theo": 18.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DHS270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.012, "vega": 0.1564, "theta": -0.0152, "rho": -0.059, "theo": 1.3608, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00102000", "bid": 14.3, "bid_size": 2.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0152, "vega": 0.1339, "theta": -0.0164, "rho": 0.14, "theo": 17.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "DHS270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0128, "vega": 0.162, "theta": -0.0152, "rho": -0.062, "theo": 1.403, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00103000", "bid": 13.4, "bid_size": 2.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0163, "vega": 0.1422, "theta": -0.0166, "rho": 0.1454, "theo": 16.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DHS270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0138, "vega": 0.168, "theta": -0.0153, "rho": -0.0653, "theo": 1.4484, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00104000", "bid": 12.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0175, "vega": 0.148, "theta": -0.0166, "rho": 0.1591, "theo": 15.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "DHS270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0148, "vega": 0.1744, "theta": -0.0153, "rho": -0.0689, "theo": 1.4974, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00105000", "bid": 11.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0188, "vega": 0.1527, "theta": -0.0167, "rho": 0.1589, "theo": 14.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DHS270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.016, "vega": 0.181, "theta": -0.0153, "rho": -0.0728, "theo": 1.5509, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00106000", "bid": 10.7, "bid_size": 2.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.1227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0203, "vega": 0.1586, "theta": -0.0167, "rho": 0.1609, "theo": 13.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "DHS270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0172, "vega": 0.1877, "theta": -0.0153, "rho": -0.0771, "theo": 1.6094, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00107000", "bid": 9.8, "bid_size": 2.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0218, "vega": 0.1699, "theta": -0.0167, "rho": 0.1611, "theo": 12.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DHS270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0186, "vega": 0.1949, "theta": -0.0153, "rho": -0.0817, "theo": 1.6736, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00108000", "bid": 8.9, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0236, "vega": 0.1801, "theta": -0.0167, "rho": 0.1718, "theo": 12.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "DHS270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0202, "vega": 0.2026, "theta": -0.0153, "rho": -0.0871, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DHS270319C00109000", "bid": 8.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0254, "vega": 0.1892, "theta": -0.0166, "rho": 0.1703, "theo": 11.1349, "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": 9.15000009536743}, {"option": "DHS270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0219, "vega": 0.2106, "theta": -0.0152, "rho": -0.0929, "theo": 1.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DHS270319C00110000", "bid": 7.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0274, "vega": 0.1975, "theta": -0.0165, "rho": 0.179, "theo": 10.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DHS270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0238, "vega": 0.2188, "theta": -0.0152, "rho": -0.0994, "theo": 1.9162, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00111000", "bid": 6.7, "bid_size": 3.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0296, "vega": 0.2074, "theta": -0.0164, "rho": 0.1796, "theo": 9.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DHS270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0259, "vega": 0.2273, "theta": -0.0151, "rho": -0.1067, "theo": 2.0204, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00112000", "bid": 6.2, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.032, "vega": 0.2204, "theta": -0.0163, "rho": 0.1769, "theo": 8.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DHS270319P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0282, "vega": 0.2363, "theta": -0.015, "rho": -0.115, "theo": 2.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "DHS270319C00113000", "bid": 5.4, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0344, "vega": 0.2294, "theta": -0.016, "rho": 0.1817, "theo": 7.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DHS270319P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0307, "vega": 0.245, "theta": -0.0148, "rho": -0.1242, "theo": 2.2855, "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": 2.74999991059303}, {"option": "DHS270319C00114000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.037, "vega": 0.2409, "theta": -0.0158, "rho": 0.1835, "theo": 6.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "DHS270319P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0333, "vega": 0.2536, "theta": -0.0147, "rho": -0.1348, "theo": 2.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "DHS270319C00115000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.1678, "open_interest": 1.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0396, "vega": 0.2522, "theta": -0.0156, "rho": 0.1815, "theo": 5.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T10:12:53", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DHS270319P00115000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0359, "vega": 0.2616, "theta": -0.0145, "rho": -0.1468, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "DHS270319C00116000", "bid": 3.4, "bid_size": 2.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6212, "gamma": 0.0419, "vega": 0.26, "theta": -0.0154, "rho": 0.1799, "theo": 5.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "DHS270319P00116000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0384, "vega": 0.2687, "theta": -0.0144, "rho": -0.1603, "theo": 2.9306, "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": 3.59999996423721}, {"option": "DHS270319C00117000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.1355, "open_interest": 3.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0438, "vega": 0.2682, "theta": -0.0152, "rho": 0.1699, "theo": 4.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-02T09:30:16", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DHS270319P00117000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0404, "vega": 0.2739, "theta": -0.0142, "rho": -0.1751, "theo": 3.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DHS270319C00118000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0448, "vega": 0.2732, "theta": -0.015, "rho": 0.1669, "theo": 3.8883, "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": 2.95000004768372}, {"option": "DHS270319P00118000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0417, "vega": 0.2768, "theta": -0.014, "rho": -0.1912, "theo": 3.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DHS270319C00119000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0448, "vega": 0.2753, "theta": -0.0148, "rho": 0.1585, "theo": 3.3774, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00119000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0421, "vega": 0.2767, "theta": -0.0138, "rho": -0.2074, "theo": 4.158, "change": 0.0, "open": 0.0, "high": 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": "DHS270319C00120000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1518, "open_interest": 2.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0438, "vega": 0.2736, "theta": -0.0147, "rho": 0.1482, "theo": 2.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-24T09:30:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DHS270319P00120000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0414, "vega": 0.2738, "theta": -0.0136, "rho": -0.2232, "theo": 4.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "DHS270319C00121000", "bid": 0.2, "bid_size": 2.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0419, "vega": 0.2697, "theta": -0.0145, "rho": 0.1387, "theo": 2.6247, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00121000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0399, "vega": 0.2688, "theta": -0.0135, "rho": -0.2388, "theo": 5.4104, "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": 6.35000014305115}, {"option": "DHS270319C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0394, "vega": 0.2632, "theta": -0.0144, "rho": 0.1283, "theo": 2.3612, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00122000", "bid": 3.3, "bid_size": 3.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0379, "vega": 0.2618, "theta": -0.0134, "rho": -0.252, "theo": 6.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DHS270319C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0368, "vega": 0.2564, "theta": -0.0144, "rho": 0.1202, "theo": 2.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DHS270319P00123000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0356, "vega": 0.2542, "theta": -0.0133, "rho": -0.265, "theo": 6.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "DHS270319C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0342, "vega": 0.248, "theta": -0.0143, "rho": 0.112, "theo": 1.9864, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00124000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0332, "vega": 0.246, "theta": -0.0132, "rho": -0.2764, "theo": 7.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DHS270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0318, "vega": 0.2404, "theta": -0.0143, "rho": 0.1044, "theo": 1.8516, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00125000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0309, "vega": 0.238, "theta": -0.0131, "rho": -0.286, "theo": 8.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DHS270319C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0294, "vega": 0.2322, "theta": -0.0142, "rho": 0.0982, "theo": 1.7394, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00126000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0288, "vega": 0.2301, "theta": -0.013, "rho": -0.2955, "theo": 9.4977, "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": 10.1500000953674}, {"option": "DHS270319C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0274, "vega": 0.2246, "theta": -0.0142, "rho": 0.0919, "theo": 1.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DHS270319P00127000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0268, "vega": 0.2223, "theta": -0.0129, "rho": -0.3038, "theo": 10.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DHS270319C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0254, "vega": 0.2176, "theta": -0.0142, "rho": 0.0866, "theo": 1.5667, "change": 0.0, "open": 0.0, "high": 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": "DHS270319P00128000", "bid": 7.8, "bid_size": 3.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.025, "vega": 0.2151, "theta": -0.0128, "rho": -0.3108, "theo": 11.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DHS270617C00100000", "bid": 16.8, "bid_size": 2.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0125, "vega": 0.1948, "theta": -0.009, "rho": 0.2762, "theo": 20.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "DHS270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.011, "vega": 0.2194, "theta": -0.0113, "rho": -0.1151, "theo": 1.9035, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00101000", "bid": 15.9, "bid_size": 2.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0132, "vega": 0.2011, "theta": -0.0091, "rho": 0.2756, "theo": 19.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "DHS270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0117, "vega": 0.2258, "theta": -0.0113, "rho": -0.12, "theo": 1.9582, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00102000", "bid": 14.5, "bid_size": 2.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0139, "vega": 0.209, "theta": -0.0092, "rho": 0.2784, "theo": 18.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "DHS270617P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0125, "vega": 0.2328, "theta": -0.0113, "rho": -0.1257, "theo": 2.0163, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00103000", "bid": 13.6, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0147, "vega": 0.2166, "theta": -0.0093, "rho": 0.2839, "theo": 17.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DHS270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0132, "vega": 0.2399, "theta": -0.0113, "rho": -0.1317, "theo": 2.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DHS270617C00104000", "bid": 12.8, "bid_size": 2.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.1284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0156, "vega": 0.2275, "theta": -0.0095, "rho": 0.2846, "theo": 16.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DHS270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0141, "vega": 0.2472, "theta": -0.0113, "rho": -0.138, "theo": 2.1458, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00105000", "bid": 12.4, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0166, "vega": 0.2391, "theta": -0.0096, "rho": 0.3073, "theo": 15.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DHS270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.015, "vega": 0.2557, "theta": -0.0113, "rho": -0.1451, "theo": 2.2183, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00106000", "bid": 11.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0176, "vega": 0.2461, "theta": -0.0098, "rho": 0.3104, "theo": 14.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DHS270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0161, "vega": 0.2635, "theta": -0.0112, "rho": -0.1531, "theo": 2.298, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00107000", "bid": 10.8, "bid_size": 2.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0187, "vega": 0.2548, "theta": -0.0099, "rho": 0.3086, "theo": 13.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "DHS270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0172, "vega": 0.2718, "theta": -0.0112, "rho": -0.1612, "theo": 2.385, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00108000", "bid": 10.0, "bid_size": 2.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0199, "vega": 0.2637, "theta": -0.01, "rho": 0.307, "theo": 12.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DHS270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0183, "vega": 0.2801, "theta": -0.0112, "rho": -0.1702, "theo": 2.481, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00109000", "bid": 9.3, "bid_size": 2.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0212, "vega": 0.274, "theta": -0.0101, "rho": 0.307, "theo": 11.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DHS270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0196, "vega": 0.2892, "theta": -0.0111, "rho": -0.1802, "theo": 2.5873, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00110000", "bid": 8.6, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0225, "vega": 0.2868, "theta": -0.0102, "rho": 0.3263, "theo": 11.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DHS270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.021, "vega": 0.2982, "theta": -0.0111, "rho": -0.1916, "theo": 2.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "DHS270617C00111000", "bid": 7.8, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.024, "vega": 0.2957, "theta": -0.0102, "rho": 0.3206, "theo": 10.2332, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00111000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0224, "vega": 0.3072, "theta": -0.011, "rho": -0.2032, "theo": 2.8426, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00112000", "bid": 7.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0255, "vega": 0.3055, "theta": -0.0103, "rho": 0.3178, "theo": 9.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "DHS270617P00112000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0239, "vega": 0.316, "theta": -0.0109, "rho": -0.2164, "theo": 2.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "DHS270617C00113000", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.027, "vega": 0.3163, "theta": -0.0103, "rho": 0.315, "theo": 8.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DHS270617P00113000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0255, "vega": 0.3252, "theta": -0.0108, "rho": -0.2322, "theo": 3.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "DHS270617C00114000", "bid": 5.8, "bid_size": 2.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0286, "vega": 0.3258, "theta": -0.0104, "rho": 0.319, "theo": 7.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DHS270617P00114000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0271, "vega": 0.3334, "theta": -0.0107, "rho": -0.2474, "theo": 3.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "DHS270617C00115000", "bid": 5.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0301, "vega": 0.3352, "theta": -0.0104, "rho": 0.3125, "theo": 7.0442, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00115000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0286, "vega": 0.3409, "theta": -0.0105, "rho": -0.265, "theo": 3.6262, "change": 0.0, "open": 0.0, "high": 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": "DHS270617C00116000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0314, "vega": 0.3436, "theta": -0.0104, "rho": 0.3089, "theo": 6.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DHS270617P00116000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.03, "vega": 0.3476, "theta": -0.0104, "rho": -0.285, "theo": 3.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DHS270617C00117000", "bid": 3.8, "bid_size": 2.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0325, "vega": 0.3499, "theta": -0.0104, "rho": 0.2986, "theo": 5.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DHS270617P00117000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.432, "gamma": 0.0312, "vega": 0.3526, "theta": -0.0102, "rho": -0.3057, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DHS270617C00118000", "bid": 3.3, "bid_size": 2.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0332, "vega": 0.3539, "theta": -0.0104, "rho": 0.288, "theo": 5.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "DHS270617P00118000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0321, "vega": 0.3558, "theta": -0.0101, "rho": -0.329, "theo": 4.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DHS270617C00119000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0335, "vega": 0.3562, "theta": -0.0103, "rho": 0.2768, "theo": 4.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DHS270617P00119000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0325, "vega": 0.3567, "theta": -0.0099, "rho": -0.351, "theo": 5.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "DHS270617C00120000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0333, "vega": 0.3561, "theta": -0.0103, "rho": 0.2642, "theo": 4.1245, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00120000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0324, "vega": 0.3555, "theta": -0.0097, "rho": -0.3744, "theo": 5.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "DHS270617C00121000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0327, "vega": 0.3539, "theta": -0.0103, "rho": 0.2511, "theo": 3.741, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00121000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0319, "vega": 0.3522, "theta": -0.0095, "rho": -0.3965, "theo": 6.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DHS270617C00122000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0318, "vega": 0.3495, "theta": -0.0104, "rho": 0.2375, "theo": 3.4196, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00122000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.031, "vega": 0.3475, "theta": -0.0094, "rho": -0.4185, "theo": 6.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DHS270617C00123000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0305, "vega": 0.344, "theta": -0.0104, "rho": 0.2255, "theo": 3.1519, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00123000", "bid": 4.8, "bid_size": 3.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0299, "vega": 0.341, "theta": -0.0092, "rho": -0.4391, "theo": 7.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DHS270617C00124000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0292, "vega": 0.337, "theta": -0.0104, "rho": 0.2135, "theo": 2.928, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00124000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0286, "vega": 0.3341, "theta": -0.009, "rho": -0.458, "theo": 8.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DHS270617C00125000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.0278, "vega": 0.3299, "theta": -0.0104, "rho": 0.2027, "theo": 2.7414, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00125000", "bid": 6.1, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0273, "vega": 0.3268, "theta": -0.0089, "rho": -0.4758, "theo": 9.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "DHS270617C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0263, "vega": 0.3228, "theta": -0.0104, "rho": 0.1903, "theo": 2.5831, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00126000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0259, "vega": 0.3187, "theta": -0.0087, "rho": -0.4919, "theo": 10.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DHS270617C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.025, "vega": 0.3145, "theta": -0.0105, "rho": 0.1813, "theo": 2.4484, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00127000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.1231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0246, "vega": 0.3109, "theta": -0.0085, "rho": -0.5066, "theo": 10.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "DHS270617C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0236, "vega": 0.307, "theta": -0.0105, "rho": 0.1731, "theo": 2.333, "change": 0.0, "open": 0.0, "high": 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": "DHS270617P00128000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0233, "vega": 0.3038, "theta": -0.0084, "rho": -0.519, "theo": 11.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}], "symbol": "DHS", "security_type": "stock", "exchange_id": 3, "current_price": 119.09, "price_change": 1.6, "price_change_percent": 1.3618, "bid": 118.29, "ask": 119.92, "bid_size": 2500, "ask_size": 2500, "open": 118.41, "high": 119.515, "low": 118.1201, "close": 119.09, "prev_day_close": 117.49, "volume": 46533, "iv30": 16.13, "iv30_change": -1.213, "iv30_change_percent": -6.9942, "seqno": 10400688751, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "DHS"}