{"timestamp": "2026-11-10 01:48:25", "data": {"options": [{"option": "DHT261120C00014000", "bid": 6.2, "bid_size": 17.0, "ask": 7.2, "ask_size": 16.0, "iv": 1.9262, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 6.565, "change": -0.2, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:43:18", "percent_change": -2.89855, "prev_day_close": 6.89999985694885}, {"option": "DHT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.1773, "open_interest": 0.0, "volume": 20.0, "delta": -0.025, "gamma": 0.0146, "vega": 0.002, "theta": -0.0097, "rho": -0.0002, "theo": 0.0391, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:07:29", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "DHT261120C00015000", "bid": 4.9, "bid_size": 50.0, "ask": 6.3, "ask_size": 14.0, "iv": 1.4034, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-23T10:20:08", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DHT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.3974, "open_interest": 24.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0226, "vega": 0.0028, "theta": -0.0121, "rho": -0.0003, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T13:58:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHT261120C00016000", "bid": 4.1, "bid_size": 106.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 421.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0049, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-05T15:03:50", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DHT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7079, "open_interest": 65.0, "volume": 112.0, "delta": -0.0574, "gamma": 0.0364, "vega": 0.004, "theta": -0.0156, "rho": -0.0004, "theo": 0.0801, "change": -0.2, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:30:54", "percent_change": -80.0, "prev_day_close": 0.249999994412065}, {"option": "DHT261120C00017000", "bid": 3.0, "bid_size": 2.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.9537, "open_interest": 256.0, "volume": 1.0, "delta": 0.9873, "gamma": 0.035, "vega": 0.0004, "theta": -0.0135, "rho": 0.0001, "theo": 3.567, "change": -0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:52:20", "percent_change": -12.5, "prev_day_close": 4.0}, {"option": "DHT261120P00017000", "bid": 0.05, "bid_size": 58.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.7389, "open_interest": 273.0, "volume": 313.0, "delta": -0.0945, "gamma": 0.0598, "vega": 0.0059, "theta": -0.0208, "rho": -0.0007, "theo": 0.1291, "change": -0.025, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "DHT261120C00018000", "bid": 2.2, "bid_size": 2.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.9076, "open_interest": 18.0, "volume": 20.0, "delta": 0.9334, "gamma": 0.1062, "vega": 0.0043, "theta": -0.0279, "rho": 0.0012, "theo": 2.5916, "change": -0.375, "open": 2.65, "high": 2.7, "low": 2.6, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:51:54", "percent_change": -12.1951, "prev_day_close": 3.07499992847443}, {"option": "DHT261120P00018000", "bid": 0.15, "bid_size": 68.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7104, "open_interest": 2882.0, "volume": 919.0, "delta": -0.1635, "gamma": 0.0967, "vega": 0.0087, "theta": -0.0282, "rho": -0.0013, "theo": 0.2304, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:51:49", "percent_change": -2.111e-06, "prev_day_close": 0.300000006332994}, {"option": "DHT261120C00019000", "bid": 1.7, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8766, "open_interest": 177.0, "volume": 46.0, "delta": 0.7914, "gamma": 0.1809, "vega": 0.0094, "theta": -0.0509, "rho": 0.002, "theo": 1.7184, "change": -0.425, "open": 2.35, "high": 2.35, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:54:20", "percent_change": -18.6813, "prev_day_close": 2.27499997615814}, {"option": "DHT261120P00019000", "bid": 0.2, "bid_size": 363.0, "ask": 1.05, "ask_size": 2.0, "iv": 0.6794, "open_interest": 175.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.1401, "vega": 0.0119, "theta": -0.0371, "rho": -0.0022, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:54:55", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "DHT261120C00020000", "bid": 1.05, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.795, "open_interest": 551.0, "volume": 527.0, "delta": 0.584, "gamma": 0.1963, "vega": 0.0131, "theta": -0.0527, "rho": 0.0023, "theo": 1.0713, "change": -0.285, "open": 1.4, "high": 1.4, "low": 0.98, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:59:28", "percent_change": -19.322, "prev_day_close": 1.47499996423721}, {"option": "DHT261120P00020000", "bid": 0.75, "bid_size": 46.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6729, "open_interest": 1848.0, "volume": 1191.0, "delta": -0.4426, "gamma": 0.1622, "vega": 0.0138, "theta": -0.0437, "rho": -0.0035, "theo": 0.8605, "change": -0.075, "open": 0.95, "high": 1.05, "low": 0.6, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -7.69231, "prev_day_close": 0.974999994039536}, {"option": "DHT261120C00021000", "bid": 0.3, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7713, "open_interest": 730.0, "volume": 2800.0, "delta": 0.4072, "gamma": 0.1611, "vega": 0.0136, "theta": -0.047, "rho": 0.002, "theo": 0.6749, "change": -0.375, "open": 1.25, "high": 1.25, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -34.8837, "prev_day_close": 1.07499998807907}, {"option": "DHT261120P00021000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8385, "open_interest": 1744.0, "volume": 58.0, "delta": -0.5955, "gamma": 0.1505, "vega": 0.0135, "theta": -0.0447, "rho": -0.0049, "theo": 1.4836, "change": -0.15, "open": 1.51, "high": 1.67, "low": 1.35, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:58:01", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "DHT261120C00022000", "bid": 0.3, "bid_size": 50.0, "ask": 0.5, "ask_size": 91.0, "iv": 0.7306, "open_interest": 898.0, "volume": 3354.0, "delta": 0.2845, "gamma": 0.1264, "vega": 0.012, "theta": -0.0424, "rho": 0.0015, "theo": 0.4419, "change": -0.375, "open": 0.87, "high": 0.87, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:55:28", "percent_change": -51.7241, "prev_day_close": 0.725000023841858}, {"option": "DHT261120P00022000", "bid": 1.6, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.8448, "open_interest": 1543.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.1229, "vega": 0.0118, "theta": -0.0412, "rho": -0.006, "theo": 2.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:29:27", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DHT261120C00023000", "bid": 0.05, "bid_size": 82.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7111, "open_interest": 2503.0, "volume": 115.0, "delta": 0.2013, "gamma": 0.0971, "vega": 0.0099, "theta": -0.037, "rho": 0.0011, "theo": 0.2999, "change": -0.205, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:59:39", "percent_change": -43.1579, "prev_day_close": 0.475000008940697}, {"option": "DHT261120P00023000", "bid": 2.45, "bid_size": 3.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.9268, "open_interest": 1624.0, "volume": 8.0, "delta": -0.7927, "gamma": 0.0953, "vega": 0.0098, "theta": -0.036, "rho": -0.0069, "theo": 3.1148, "change": -0.04, "open": 2.93, "high": 3.01, "low": 2.93, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T12:59:36", "percent_change": -1.31147, "prev_day_close": 3.04999995231628}, {"option": "DHT261120C00024000", "bid": 0.15, "bid_size": 20.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.8257, "open_interest": 1831.0, "volume": 21.0, "delta": 0.1447, "gamma": 0.0738, "vega": 0.008, "theta": -0.0314, "rho": 0.0008, "theo": 0.2099, "change": -0.145, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:26:27", "percent_change": -44.6154, "prev_day_close": 0.325000002980232}, {"option": "DHT261120P00024000", "bid": 3.4, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0157, "open_interest": 640.0, "volume": 1.0, "delta": -0.8481, "gamma": 0.0726, "vega": 0.0079, "theta": -0.0304, "rho": -0.0076, "theo": 4.0248, "change": -0.13, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T14:33:25", "percent_change": -3.25, "prev_day_close": 4.0}, {"option": "DHT261120C00025000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 53.0, "iv": 0.9929, "open_interest": 7653.0, "volume": 222.0, "delta": 0.1057, "gamma": 0.056, "vega": 0.0064, "theta": -0.0262, "rho": 0.0006, "theo": 0.1506, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:38", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "DHT261120P00025000", "bid": 4.3, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.1042, "open_interest": 457.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0552, "vega": 0.0064, "theta": -0.0253, "rho": -0.0082, "theo": 4.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T10:33:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DHT261120C00026000", "bid": 0.1, "bid_size": 27.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.9944, "open_interest": 4494.0, "volume": 9.0, "delta": 0.0785, "gamma": 0.0427, "vega": 0.0052, "theta": -0.0217, "rho": 0.0005, "theo": 0.1103, "change": -0.085, "open": 0.19, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:42:57", "percent_change": -37.7778, "prev_day_close": 0.224999997764826}, {"option": "DHT261120P00026000", "bid": 5.2, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 1.1707, "open_interest": 685.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0421, "vega": 0.0051, "theta": -0.0208, "rho": -0.0088, "theo": 5.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T11:08:52", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DHT261120C00027000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.9916, "open_interest": 3403.0, "volume": 28.0, "delta": 0.0591, "gamma": 0.0328, "vega": 0.0041, "theta": -0.0179, "rho": 0.0004, "theo": 0.0821, "change": -0.105, "open": 0.45, "high": 0.45, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:11:35", "percent_change": -60.0, "prev_day_close": 0.175000000745058}, {"option": "DHT261120P00027000", "bid": 6.2, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.2913, "open_interest": 131.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0324, "vega": 0.0041, "theta": -0.0169, "rho": -0.0092, "theo": 6.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T10:44:27", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DHT261120C00028000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.15, "open_interest": 1263.0, "volume": 38.0, "delta": 0.045, "gamma": 0.0254, "vega": 0.0033, "theta": -0.0148, "rho": 0.0003, "theo": 0.062, "change": -0.05, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:10:06", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "DHT261120P00028000", "bid": 7.2, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.4048, "open_interest": 3.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0251, "vega": 0.0033, "theta": -0.0138, "rho": -0.0097, "theo": 7.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "DHT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 1.4439, "open_interest": 616.0, "volume": 5.0, "delta": 0.0347, "gamma": 0.0198, "vega": 0.0027, "theta": -0.0122, "rho": 0.0002, "theo": 0.0474, "change": -0.025, "open": 0.09, "high": 0.2, "low": 0.09, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:52:44", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "DHT261120P00029000", "bid": 8.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.4296, "open_interest": 168.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0196, "vega": 0.0027, "theta": -0.0111, "rho": -0.0101, "theo": 8.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T09:33:01", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "DHT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 93.0, "iv": 1.061, "open_interest": 492.0, "volume": 38.0, "delta": 0.027, "gamma": 0.0156, "vega": 0.0022, "theta": -0.0101, "rho": 0.0002, "theo": 0.0366, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:01", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "DHT261120P00030000", "bid": 9.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 1.5287, "open_interest": 270.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0154, "vega": 0.0022, "theta": -0.0089, "rho": -0.0105, "theo": 9.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:34:52", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DHT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.6331, "open_interest": 144.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0124, "vega": 0.0018, "theta": -0.0084, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T11:53:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHT261120P00031000", "bid": 10.1, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 1.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0122, "vega": 0.0018, "theta": -0.007, "rho": -0.0109, "theo": 10.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DHT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.7208, "open_interest": 124.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0098, "vega": 0.0015, "theta": -0.007, "rho": 0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T12:55:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHT261120P00032000", "bid": 11.1, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0055, "rho": -0.0113, "theo": 11.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DHT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.8047, "open_interest": 95.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0079, "vega": 0.0012, "theta": -0.0058, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:12:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHT261120P00033000", "bid": 12.1, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.8004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0043, "rho": -0.0117, "theo": 12.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DHT261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.8337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0064, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHT261120P00034000", "bid": 13.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.8837, "open_interest": 1.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0063, "vega": 0.001, "theta": -0.0032, "rho": -0.012, "theo": 13.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-26T12:10:36", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "DHT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.9096, "open_interest": 15.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0052, "vega": 0.0008, "theta": -0.004, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T14:46:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DHT261120P00035000", "bid": 14.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 1.9638, "open_interest": 2.0, "volume": 1.0, "delta": -0.9821, "gamma": 0.0051, "vega": 0.0008, "theta": -0.0023, "rho": -0.0124, "theo": 14.8114, "change": 0.03, "open": 14.73, "high": 14.73, "low": 14.73, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-11-09T13:48:02", "percent_change": 0.20408, "prev_day_close": 14.7000002861023}, {"option": "DHT261218C00010000", "bid": 9.9, "bid_size": 41.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 10.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-14T10:01:48", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DHT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0075, "vega": 0.0038, "theta": -0.0054, "rho": -0.0006, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHT261218C00011000", "bid": 8.9, "bid_size": 41.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 9.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DHT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.2553, "open_interest": 31.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0101, "vega": 0.0046, "theta": -0.0059, "rho": -0.0008, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T11:57:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DHT261218C00012000", "bid": 7.9, "bid_size": 41.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 8.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-08-27T12:23:04", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DHT261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9078, "open_interest": 17.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0139, "vega": 0.0057, "theta": -0.0066, "rho": -0.001, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T10:14:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHT261218C00013000", "bid": 6.9, "bid_size": 101.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 211.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 7.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-23T09:41:57", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DHT261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 0.9734, "open_interest": 12.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0193, "vega": 0.0072, "theta": -0.0076, "rho": -0.0014, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T14:38:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT261218C00014000", "bid": 5.9, "bid_size": 102.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 6.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-10-15T12:18:40", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DHT261218P00014000", "bid": 0.05, "bid_size": 121.0, "ask": 0.3, "ask_size": 193.0, "iv": 0.7528, "open_interest": 38.0, "volume": 12.0, "delta": -0.0735, "gamma": 0.0271, "vega": 0.0092, "theta": -0.0088, "rho": -0.0019, "theo": 0.1829, "change": -0.085, "open": 0.3, "high": 0.3, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:07:40", "percent_change": -48.5714, "prev_day_close": 0.175000006332994}, {"option": "DHT261218C00015000", "bid": 4.9, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 5.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T15:15:44", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DHT261218P00015000", "bid": 0.05, "bid_size": 183.0, "ask": 0.4, "ask_size": 165.0, "iv": 0.6728, "open_interest": 634.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0382, "vega": 0.0118, "theta": -0.0104, "rho": -0.0026, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:26:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT261218C00016000", "bid": 3.9, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.8863, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 4.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-04T15:47:09", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "DHT261218P00016000", "bid": 0.25, "bid_size": 112.0, "ask": 0.45, "ask_size": 209.0, "iv": 0.6346, "open_interest": 1538.0, "volume": 20.0, "delta": -0.1474, "gamma": 0.053, "vega": 0.0151, "theta": -0.0123, "rho": -0.0038, "theo": 0.358, "change": -0.03, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:18:26", "percent_change": -8.57143, "prev_day_close": 0.349999994039536}, {"option": "DHT261218C00017000", "bid": 3.0, "bid_size": 7.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.784, "open_interest": 234.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0282, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 3.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-02T13:01:30", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DHT261218P00017000", "bid": 0.45, "bid_size": 81.0, "ask": 0.65, "ask_size": 64.0, "iv": 0.6076, "open_interest": 262.0, "volume": 90.0, "delta": -0.2119, "gamma": 0.0709, "vega": 0.0189, "theta": -0.0144, "rho": -0.0054, "theo": 0.5339, "change": -0.005, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:39:42", "percent_change": -0.952382, "prev_day_close": 0.525000005960464}, {"option": "DHT261218C00018000", "bid": 2.15, "bid_size": 3.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.607, "open_interest": 193.0, "volume": 1.0, "delta": 0.8977, "gamma": 0.1734, "vega": 0.008, "theta": -0.0416, "rho": 0.0021, "theo": 2.5906, "change": 0.28, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T09:36:42", "percent_change": 9.03226, "prev_day_close": 3.10000002384186}, {"option": "DHT261218P00018000", "bid": 0.7, "bid_size": 77.0, "ask": 1.15, "ask_size": 230.0, "iv": 0.6234, "open_interest": 802.0, "volume": 47.0, "delta": -0.2983, "gamma": 0.088, "vega": 0.0224, "theta": -0.0164, "rho": -0.0077, "theo": 0.8128, "change": 0.02, "open": 0.88, "high": 0.88, "low": 0.75, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:35:55", "percent_change": 2.35294, "prev_day_close": 0.849999994039536}, {"option": "DHT261218C00019000", "bid": 1.35, "bid_size": 55.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.579, "open_interest": 165.0, "volume": 30.0, "delta": 0.6926, "gamma": 0.1896, "vega": 0.0197, "theta": -0.0357, "rho": 0.0051, "theo": 1.8184, "change": 0.225, "open": 2.5, "high": 2.5, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:38:14", "percent_change": 10.5882, "prev_day_close": 2.125}, {"option": "DHT261218P00019000", "bid": 1.1, "bid_size": 42.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.5631, "open_interest": 3736.0, "volume": 1237.0, "delta": -0.4002, "gamma": 0.0988, "vega": 0.0247, "theta": -0.0178, "rho": -0.0105, "theo": 1.2249, "change": 0.1, "open": 1.25, "high": 1.35, "low": 1.15, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:10:57", "percent_change": 8.0, "prev_day_close": 1.25}, {"option": "DHT261218C00020000", "bid": 1.05, "bid_size": 3.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.5429, "open_interest": 1442.0, "volume": 1554.0, "delta": 0.5163, "gamma": 0.139, "vega": 0.0247, "theta": -0.0234, "rho": 0.0061, "theo": 1.2782, "change": -0.25, "open": 1.78, "high": 1.78, "low": 1.25, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -15.625, "prev_day_close": 1.60000002384186}, {"option": "DHT261218P00020000", "bid": 1.55, "bid_size": 36.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.5339, "open_interest": 1652.0, "volume": 1336.0, "delta": -0.5041, "gamma": 0.1001, "vega": 0.0251, "theta": -0.0181, "rho": -0.0135, "theo": 1.7768, "change": 0.05, "open": 1.75, "high": 1.9, "low": 1.69, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:55:07", "percent_change": 2.77778, "prev_day_close": 1.80000001192093}, {"option": "DHT261218C00021000", "bid": 0.8, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5708, "open_interest": 442.0, "volume": 209.0, "delta": 0.3947, "gamma": 0.112, "vega": 0.0243, "theta": -0.0208, "rho": 0.0054, "theo": 0.9079, "change": -0.1, "open": 1.36, "high": 1.36, "low": 0.8, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:59:32", "percent_change": -9.09091, "prev_day_close": 1.09999999403954}, {"option": "DHT261218P00021000", "bid": 1.95, "bid_size": 5.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6052, "open_interest": 1226.0, "volume": 2.0, "delta": -0.5979, "gamma": 0.0934, "vega": 0.0238, "theta": -0.0173, "rho": -0.0164, "theo": 2.4507, "change": 0.175, "open": 1.75, "high": 2.6, "low": 1.75, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:42:28", "percent_change": 7.2165, "prev_day_close": 2.42499995231628}, {"option": "DHT261218C00022000", "bid": 0.05, "bid_size": 730.0, "ask": 1.25, "ask_size": 70.0, "iv": 0.5873, "open_interest": 444.0, "volume": 55.0, "delta": 0.3018, "gamma": 0.0948, "vega": 0.0223, "theta": -0.0185, "rho": 0.0045, "theo": 0.6514, "change": 0.075, "open": 1.07, "high": 1.35, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:54:21", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "DHT261218P00022000", "bid": 2.2, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6258, "open_interest": 737.0, "volume": 2.0, "delta": -0.6758, "gamma": 0.0823, "vega": 0.0215, "theta": -0.0159, "rho": -0.0191, "theo": 3.2178, "change": -0.33, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T11:37:33", "percent_change": -10.3125, "prev_day_close": 3.20000004768372}, {"option": "DHT261218C00023000", "bid": 0.4, "bid_size": 37.0, "ask": 0.7, "ask_size": 94.0, "iv": 0.6429, "open_interest": 425.0, "volume": 57.0, "delta": 0.2304, "gamma": 0.0787, "vega": 0.0197, "theta": -0.0162, "rho": 0.0037, "theo": 0.4722, "change": -0.14, "open": 0.65, "high": 0.72, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:37:17", "percent_change": -21.5385, "prev_day_close": 0.650000005960464}, {"option": "DHT261218P00023000", "bid": 3.0, "bid_size": 2.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.6549, "open_interest": 215.0, "volume": 2.0, "delta": -0.7377, "gamma": 0.07, "vega": 0.0188, "theta": -0.0141, "rho": -0.0214, "theo": 4.0517, "change": -0.87, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T09:54:19", "percent_change": -20.7143, "prev_day_close": 4.19999992847443}, {"option": "DHT261218C00024000", "bid": 0.3, "bid_size": 49.0, "ask": 0.55, "ask_size": 84.0, "iv": 0.666, "open_interest": 4842.0, "volume": 66.0, "delta": 0.1763, "gamma": 0.0644, "vega": 0.0169, "theta": -0.0139, "rho": 0.003, "theo": 0.3464, "change": -0.085, "open": 0.42, "high": 0.48, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -20.0, "prev_day_close": 0.424999997019768}, {"option": "DHT261218P00024000", "bid": 3.8, "bid_size": 3.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.6615, "open_interest": 99.0, "volume": 1.0, "delta": -0.7856, "gamma": 0.0582, "vega": 0.0161, "theta": -0.0122, "rho": -0.0235, "theo": 4.9322, "change": 0.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:33:25", "percent_change": 1.07527, "prev_day_close": 4.64999997615814}, {"option": "DHT261218C00025000", "bid": 0.2, "bid_size": 75.0, "ask": 0.35, "ask_size": 98.0, "iv": 0.6496, "open_interest": 1143.0, "volume": 119.0, "delta": 0.1355, "gamma": 0.0522, "vega": 0.0142, "theta": -0.0119, "rho": 0.0023, "theo": 0.257, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.26, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:52:30", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "DHT261218P00025000", "bid": 4.7, "bid_size": 23.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.6762, "open_interest": 216.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0478, "vega": 0.0136, "theta": -0.0103, "rho": -0.0254, "theo": 5.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-06T10:01:17", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DHT261218C00026000", "bid": 0.1, "bid_size": 73.0, "ask": 0.45, "ask_size": 173.0, "iv": 0.7179, "open_interest": 630.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0422, "vega": 0.0118, "theta": -0.01, "rho": 0.0018, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T11:17:40", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "DHT261218P00026000", "bid": 5.7, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.7478, "open_interest": 335.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.039, "vega": 0.0114, "theta": -0.0086, "rho": -0.0271, "theo": 6.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:56:46", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DHT261218C00027000", "bid": 0.1, "bid_size": 17.0, "ask": 0.55, "ask_size": 168.0, "iv": 0.8182, "open_interest": 479.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.034, "vega": 0.0097, "theta": -0.0084, "rho": 0.0014, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T13:07:43", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "DHT261218P00027000", "bid": 6.7, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.7767, "open_interest": 153.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0317, "vega": 0.0094, "theta": -0.0071, "rho": -0.0286, "theo": 7.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-11-06T13:37:41", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "DHT261218C00028000", "bid": 0.05, "bid_size": 3.0, "ask": 0.55, "ask_size": 124.0, "iv": 0.8605, "open_interest": 939.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0274, "vega": 0.0083, "theta": -0.0071, "rho": 0.0011, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:11:58", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "DHT261218P00028000", "bid": 7.6, "bid_size": 33.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7962, "open_interest": 142.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0257, "vega": 0.0078, "theta": -0.0058, "rho": -0.0301, "theo": 8.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T15:40:41", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DHT261218C00029000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 75.0, "iv": 0.9172, "open_interest": 144.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0222, "vega": 0.0068, "theta": -0.0059, "rho": 0.0009, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:46:23", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "DHT261218P00029000", "bid": 8.6, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.8548, "open_interest": 182.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0209, "vega": 0.0065, "theta": -0.0046, "rho": -0.0314, "theo": 9.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:28:04", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DHT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 254.0, "iv": 0.8564, "open_interest": 1539.0, "volume": 19.0, "delta": 0.0393, "gamma": 0.018, "vega": 0.0055, "theta": -0.005, "rho": 0.0007, "theo": 0.066, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:51:40", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "DHT261218P00030000", "bid": 9.5, "bid_size": 42.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.8601, "open_interest": 239.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.017, "vega": 0.0054, "theta": -0.0036, "rho": -0.0328, "theo": 10.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T15:41:05", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "DHT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.9788, "open_interest": 874.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0145, "vega": 0.0047, "theta": -0.0041, "rho": 0.0006, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:26:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT261218P00031000", "bid": 10.5, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0138, "vega": 0.0044, "theta": -0.0028, "rho": -0.034, "theo": 11.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DHT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 163.0, "iv": 1.0262, "open_interest": 497.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0118, "vega": 0.0038, "theta": -0.0034, "rho": 0.0005, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:52:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT261218P00032000", "bid": 11.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0112, "vega": 0.0037, "theta": -0.002, "rho": -0.0353, "theo": 12.6069, "change": 0.0, "open": 0.0, "high": 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}, {"option": "DHT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.963, "open_interest": 154.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0096, "vega": 0.0032, "theta": -0.0029, "rho": 0.0004, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T15:37:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT261218P00033000", "bid": 12.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0092, "vega": 0.0031, "theta": -0.0014, "rho": -0.0365, "theo": 13.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-19T13:07:44", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "DHT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 1.0901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0079, "vega": 0.0026, "theta": -0.0024, "rho": 0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHT261218P00034000", "bid": 13.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0075, "vega": 0.0025, "theta": -0.0009, "rho": -0.0377, "theo": 14.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DHT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.0088, "open_interest": 397.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0064, "vega": 0.0022, "theta": -0.002, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:34:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHT261218P00035000", "bid": 14.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.1071, "open_interest": 48.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0062, "vega": 0.0021, "theta": -0.0004, "rho": -0.0389, "theo": 15.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-07-15T09:30:12", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "DHT261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.1711, "open_interest": 239.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0053, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:03:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHT261218P00036000", "bid": 15.4, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 1.0896, "open_interest": 49.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.005, "vega": 0.0018, "theta": 0.0, "rho": -0.04, "theo": 16.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-10-30T13:51:08", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "DHT270115C00003000", "bid": 16.9, "bid_size": 1.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 17.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-08-14T15:36:49", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DHT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.9373, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0011, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2025-04-22T09:31:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DHT270115C00005000", "bid": 14.9, "bid_size": 11.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 15.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-08-14T15:52:52", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "DHT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1000.0, "iv": 1.4108, "open_interest": 300.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0013, "rho": -0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-03-03T09:35:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DHT270115C00008000", "bid": 11.9, "bid_size": 11.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 12.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-30T09:50:23", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DHT270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.1773, "open_interest": 279.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0035, "vega": 0.0027, "theta": -0.002, "rho": -0.0005, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:57:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DHT270115C00010000", "bid": 9.9, "bid_size": 8.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 10.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T09:39:29", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DHT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.9071, "open_interest": 1856.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0069, "vega": 0.0044, "theta": -0.0027, "rho": -0.0009, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:18:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DHT270115C00011000", "bid": 8.9, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 9.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DHT270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.9759, "open_interest": 21.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0098, "vega": 0.0057, "theta": -0.0032, "rho": -0.0013, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-02T11:08:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DHT270115C00012000", "bid": 7.9, "bid_size": 4.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 8.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:51:55", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DHT270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6, "open_interest": 965.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.014, "vega": 0.0075, "theta": -0.0038, "rho": -0.0018, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:57:48", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "DHT270115C00013000", "bid": 6.9, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 7.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DHT270115P00013000", "bid": 0.05, "bid_size": 3.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.7921, "open_interest": 75.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.02, "vega": 0.0099, "theta": -0.0046, "rho": -0.0025, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T13:02:05", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "DHT270115C00014000", "bid": 5.9, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 6.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-14T15:10:06", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DHT270115P00014000", "bid": 0.15, "bid_size": 135.0, "ask": 0.4, "ask_size": 211.0, "iv": 0.6426, "open_interest": 523.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0284, "vega": 0.013, "theta": -0.0057, "rho": -0.0036, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:14:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT270115C00015000", "bid": 4.8, "bid_size": 210.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 322.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 5.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T15:58:10", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DHT270115P00015000", "bid": 0.25, "bid_size": 240.0, "ask": 0.65, "ask_size": 151.0, "iv": 0.6364, "open_interest": 1666.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0395, "vega": 0.017, "theta": -0.007, "rho": -0.0052, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T14:32:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DHT270115C00016000", "bid": 3.9, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.7117, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 4.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-08T12:42:30", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "DHT270115P00016000", "bid": 0.45, "bid_size": 69.0, "ask": 0.85, "ask_size": 194.0, "iv": 0.6127, "open_interest": 480.0, "volume": 3.0, "delta": -0.1703, "gamma": 0.0527, "vega": 0.0216, "theta": -0.0086, "rho": -0.0075, "theo": 0.4805, "change": -0.025, "open": 0.57, "high": 0.57, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:54:33", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "DHT270115C00017000", "bid": 3.0, "bid_size": 36.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6323, "open_interest": 630.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0729, "vega": 0.0, "theta": -0.0151, "rho": 0.0, "theo": 3.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:32:31", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DHT270115P00017000", "bid": 0.55, "bid_size": 214.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5101, "open_interest": 664.0, "volume": 0.0, "delta": -0.239, "gamma": 0.066, "vega": 0.0263, "theta": -0.0101, "rho": -0.0107, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:29:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DHT270115C00018000", "bid": 2.15, "bid_size": 229.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5459, "open_interest": 635.0, "volume": 0.0, "delta": 0.809, "gamma": 0.1705, "vega": 0.0199, "theta": -0.0291, "rho": 0.0065, "theo": 2.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:42:41", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DHT270115P00018000", "bid": 0.65, "bid_size": 71.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.5113, "open_interest": 221.0, "volume": 1.0, "delta": -0.3208, "gamma": 0.0761, "vega": 0.03, "theta": -0.0115, "rho": -0.0146, "theo": 1.0947, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:00:19", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "DHT270115C00019000", "bid": 1.6, "bid_size": 214.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5573, "open_interest": 1119.0, "volume": 1.0, "delta": 0.6321, "gamma": 0.131, "vega": 0.0292, "theta": -0.0186, "rho": 0.0101, "theo": 2.0211, "change": -0.445, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:51:03", "percent_change": -17.2816, "prev_day_close": 2.57500004768372}, {"option": "DHT270115P00019000", "bid": 0.95, "bid_size": 152.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.4974, "open_interest": 533.0, "volume": 1.0, "delta": -0.4073, "gamma": 0.0808, "vega": 0.0321, "theta": -0.0124, "rho": -0.0189, "theo": 1.5797, "change": 0.0, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:39:11", "percent_change": -1.49012e-06, "prev_day_close": 1.60000002384186}, {"option": "DHT270115C00020000", "bid": 1.1, "bid_size": 191.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.5384, "open_interest": 6011.0, "volume": 33.0, "delta": 0.5106, "gamma": 0.1, "vega": 0.0323, "theta": -0.0159, "rho": 0.0104, "theo": 1.5552, "change": -0.1, "open": 2.1, "high": 2.2, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:24:06", "percent_change": -5.55555, "prev_day_close": 1.79999995231628}, {"option": "DHT270115P00020000", "bid": 1.35, "bid_size": 178.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.4778, "open_interest": 348.0, "volume": 3.0, "delta": -0.4902, "gamma": 0.0803, "vega": 0.0325, "theta": -0.0127, "rho": -0.0233, "theo": 2.177, "change": -0.125, "open": 2.45, "high": 2.45, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:46:38", "percent_change": -5.61798, "prev_day_close": 2.22500002384186}, {"option": "DHT270115C00021000", "bid": 0.75, "bid_size": 214.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.4961, "open_interest": 196.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0903, "vega": 0.0322, "theta": -0.0151, "rho": 0.0095, "theo": 1.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T13:50:46", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DHT270115P00021000", "bid": 2.05, "bid_size": 129.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5004, "open_interest": 280.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0758, "vega": 0.0315, "theta": -0.0125, "rho": -0.0275, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T14:27:09", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "DHT270115C00022000", "bid": 0.85, "bid_size": 2.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5936, "open_interest": 3189.0, "volume": 111.0, "delta": 0.3434, "gamma": 0.08, "vega": 0.0307, "theta": -0.0142, "rho": 0.0084, "theo": 0.9497, "change": -0.3, "open": 1.25, "high": 1.25, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:59:58", "percent_change": -25.0, "prev_day_close": 1.19999998807907}, {"option": "DHT270115P00022000", "bid": 2.75, "bid_size": 100.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5932, "open_interest": 1647.0, "volume": 2.0, "delta": -0.6269, "gamma": 0.0693, "vega": 0.0296, "theta": -0.012, "rho": -0.0314, "theo": 3.6292, "change": -0.125, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T11:37:33", "percent_change": -3.4965, "prev_day_close": 3.57499992847443}, {"option": "DHT270115C00023000", "bid": 0.65, "bid_size": 18.0, "ask": 0.9, "ask_size": 78.0, "iv": 0.5842, "open_interest": 1559.0, "volume": 11.0, "delta": 0.2824, "gamma": 0.0701, "vega": 0.0283, "theta": -0.0131, "rho": 0.0073, "theo": 0.7543, "change": 0.07, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T11:38:45", "percent_change": 7.36842, "prev_day_close": 0.949999988079071}, {"option": "DHT270115P00023000", "bid": 3.2, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.5412, "open_interest": 187.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0621, "vega": 0.0273, "theta": -0.0112, "rho": -0.035, "theo": 4.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T11:56:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DHT270115C00024000", "bid": 0.5, "bid_size": 42.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.6286, "open_interest": 662.0, "volume": 8.0, "delta": 0.2333, "gamma": 0.061, "vega": 0.026, "theta": -0.012, "rho": 0.0063, "theo": 0.6052, "change": 0.065, "open": 0.75, "high": 0.75, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T11:57:01", "percent_change": 9.62963, "prev_day_close": 0.675000011920929}, {"option": "DHT270115P00024000", "bid": 4.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5504, "open_interest": 107.0, "volume": 10.0, "delta": -0.7224, "gamma": 0.0549, "vega": 0.0248, "theta": -0.0103, "rho": -0.0384, "theo": 5.3014, "change": 0.4, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:42:03", "percent_change": 7.84313, "prev_day_close": 5.10000014305115}, {"option": "DHT270115C00025000", "bid": 0.3, "bid_size": 97.0, "ask": 0.65, "ask_size": 88.0, "iv": 0.6013, "open_interest": 20458.0, "volume": 787.0, "delta": 0.1938, "gamma": 0.0528, "vega": 0.0234, "theta": -0.011, "rho": 0.0054, "theo": 0.4908, "change": -0.1, "open": 0.67, "high": 0.67, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:52:59", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "DHT270115P00025000", "bid": 5.9, "bid_size": 1.0, "ask": 7.0, "ask_size": 55.0, "iv": 0.7178, "open_interest": 410.0, "volume": 83.0, "delta": -0.7577, "gamma": 0.0481, "vega": 0.0223, "theta": -0.0094, "rho": -0.0414, "theo": 6.1875, "change": -0.24, "open": 5.8, "high": 6.3, "low": 5.78, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-09T12:17:05", "percent_change": -3.84, "prev_day_close": 6.25}, {"option": "DHT270115C00026000", "bid": 0.35, "bid_size": 1.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.6344, "open_interest": 348.0, "volume": 3.0, "delta": 0.1619, "gamma": 0.0457, "vega": 0.0208, "theta": -0.01, "rho": 0.0045, "theo": 0.4014, "change": -0.015, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T12:52:44", "percent_change": -2.85714, "prev_day_close": 0.524999991059303}, {"option": "DHT270115P00026000", "bid": 5.8, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.5717, "open_interest": 54.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.042, "vega": 0.02, "theta": -0.0084, "rho": -0.0443, "theo": 7.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-27T11:01:42", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DHT270115C00027000", "bid": 0.05, "bid_size": 204.0, "ask": 0.7, "ask_size": 191.0, "iv": 0.6608, "open_interest": 407.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0396, "vega": 0.0185, "theta": -0.009, "rho": 0.0039, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T13:34:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DHT270115P00027000", "bid": 6.7, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.5944, "open_interest": 14.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0366, "vega": 0.0179, "theta": -0.0075, "rho": -0.047, "theo": 8.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T15:58:10", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DHT270115C00028000", "bid": 0.05, "bid_size": 257.0, "ask": 0.65, "ask_size": 349.0, "iv": 0.6948, "open_interest": 465.0, "volume": 600.0, "delta": 0.1146, "gamma": 0.0343, "vega": 0.0166, "theta": -0.0081, "rho": 0.0033, "theo": 0.2746, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:21:45", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "DHT270115P00028000", "bid": 7.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.032, "vega": 0.0159, "theta": -0.0066, "rho": -0.0496, "theo": 8.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DHT270115C00029000", "bid": 0.05, "bid_size": 133.0, "ask": 0.65, "ask_size": 289.0, "iv": 0.739, "open_interest": 151.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0297, "vega": 0.0147, "theta": -0.0073, "rho": 0.0029, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:32:31", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DHT270115P00029000", "bid": 8.6, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0279, "vega": 0.0142, "theta": -0.0058, "rho": -0.052, "theo": 9.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "DHT270115C00030000", "bid": 0.05, "bid_size": 4.0, "ask": 0.65, "ask_size": 315.0, "iv": 0.7808, "open_interest": 1239.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0258, "vega": 0.0131, "theta": -0.0066, "rho": 0.0025, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:19:28", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "DHT270115P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.6166, "open_interest": 57.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0243, "vega": 0.0126, "theta": -0.005, "rho": -0.0544, "theo": 10.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T14:41:05", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "DHT270115C00031000", "bid": 0.05, "bid_size": 3.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.8056, "open_interest": 10.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0225, "vega": 0.0116, "theta": -0.0059, "rho": 0.0021, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-13T14:35:18", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DHT270115P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0213, "vega": 0.0112, "theta": -0.0043, "rho": -0.0566, "theo": 11.8292, "change": 0.0, "open": 0.0, "high": 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": "DHT270115C00032000", "bid": 0.05, "bid_size": 3.0, "ask": 0.6, "ask_size": 208.0, "iv": 0.8431, "open_interest": 5303.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0197, "vega": 0.0103, "theta": -0.0053, "rho": 0.0018, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T12:28:55", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "DHT270115P00032000", "bid": 11.5, "bid_size": 3.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.6451, "open_interest": 16.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0186, "vega": 0.01, "theta": -0.0036, "rho": -0.0589, "theo": 12.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-10-20T13:11:58", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DHT270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.8623, "open_interest": 14.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0172, "vega": 0.0092, "theta": -0.0048, "rho": 0.0016, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:51:03", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "DHT270115P00033000", "bid": 12.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0163, "vega": 0.0089, "theta": -0.003, "rho": -0.061, "theo": 13.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DHT270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 95.0, "iv": 0.8785, "open_interest": 3.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0151, "vega": 0.0081, "theta": -0.0043, "rho": 0.0014, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:24:09", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "DHT270115P00034000", "bid": 13.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0144, "vega": 0.0079, "theta": -0.0024, "rho": -0.0632, "theo": 14.7442, "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": 14.4499998092651}, {"option": "DHT270115C00035000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 300.0, "iv": 0.9286, "open_interest": 889.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0133, "vega": 0.0074, "theta": -0.0039, "rho": 0.0012, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T09:52:02", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "DHT270115P00035000", "bid": 14.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.7673, "open_interest": 95.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0127, "vega": 0.0071, "theta": -0.0019, "rho": -0.0652, "theo": 15.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-10-26T12:51:15", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "DHT270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.9419, "open_interest": 50.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0117, "vega": 0.0065, "theta": -0.0035, "rho": 0.001, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:23:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DHT270115P00036000", "bid": 15.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.8058, "open_interest": 2.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0112, "vega": 0.0063, "theta": -0.0015, "rho": -0.0673, "theo": 16.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T13:53:40", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "DHT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 1.0342, "open_interest": 1.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0072, "vega": 0.0042, "theta": -0.0024, "rho": 0.0006, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T11:29:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHT270115P00040000", "bid": 19.4, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.8884, "open_interest": 22.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0069, "vega": 0.0041, "theta": 0.0, "rho": -0.0754, "theo": 20.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-30T13:55:10", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "DHT270416C00011000", "bid": 8.9, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1361, "rho": 0.0, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-01T13:56:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "DHT270416P00011000", "bid": 0.15, "bid_size": 100.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.5608, "open_interest": 22.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0197, "vega": 0.0218, "theta": -0.0044, "rho": -0.0111, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:29:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DHT270416C00012000", "bid": 7.9, "bid_size": 1.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1361, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-02T13:05:32", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DHT270416P00012000", "bid": 0.45, "bid_size": 118.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.7102, "open_interest": 90.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0253, "vega": 0.0258, "theta": -0.0049, "rho": -0.0142, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:02:04", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "DHT270416C00013000", "bid": 6.9, "bid_size": 6.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1361, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-19T09:51:45", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DHT270416P00013000", "bid": 0.65, "bid_size": 118.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.5828, "open_interest": 3.0, "volume": 27.0, "delta": -0.1676, "gamma": 0.0315, "vega": 0.0302, "theta": -0.0053, "rho": -0.0183, "theo": 0.8389, "change": 0.0, "open": 0.88, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:51:59", "percent_change": -1.29405e-06, "prev_day_close": 0.950000012293458}, {"option": "DHT270416C00014000", "bid": 6.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1361, "rho": 0.0, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DHT270416P00014000", "bid": 0.9, "bid_size": 109.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.5729, "open_interest": 5.0, "volume": 11.0, "delta": -0.2136, "gamma": 0.0378, "vega": 0.0346, "theta": -0.0058, "rho": -0.0234, "theo": 1.1024, "change": 0.0, "open": 1.25, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:46:35", "percent_change": -3.8743e-06, "prev_day_close": 1.25000004842877}, {"option": "DHT270416C00015000", "bid": 4.7, "bid_size": 6.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1361, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DHT270416P00015000", "bid": 0.45, "bid_size": 676.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.4943, "open_interest": 9.0, "volume": 18.0, "delta": -0.2668, "gamma": 0.0431, "vega": 0.0384, "theta": -0.0062, "rho": -0.0297, "theo": 1.459, "change": 0.025, "open": 1.5, "high": 1.65, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:22:37", "percent_change": 1.53846, "prev_day_close": 1.625}, {"option": "DHT270416C00016000", "bid": 3.6, "bid_size": 75.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1361, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T15:38:23", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DHT270416P00016000", "bid": 0.75, "bid_size": 173.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.4885, "open_interest": 890.0, "volume": 126.0, "delta": -0.3237, "gamma": 0.0467, "vega": 0.041, "theta": -0.0065, "rho": -0.0367, "theo": 1.9177, "change": 0.175, "open": 2.3, "high": 2.3, "low": 1.9, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:22:37", "percent_change": 9.09091, "prev_day_close": 1.92500001192093}, {"option": "DHT270416C00017000", "bid": 2.85, "bid_size": 101.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5745, "open_interest": 16.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0782, "vega": 0.0, "theta": -0.1007, "rho": 0.0, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T10:12:11", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DHT270416P00017000", "bid": 2.35, "bid_size": 1.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.6308, "open_interest": 55.0, "volume": 397.0, "delta": -0.3801, "gamma": 0.0481, "vega": 0.0424, "theta": -0.0067, "rho": -0.044, "theo": 2.4743, "change": 0.0, "open": 2.3, "high": 2.75, "low": 2.3, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DHT270416C00018000", "bid": 2.25, "bid_size": 130.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.6218, "open_interest": 85.0, "volume": 4.0, "delta": 0.7804, "gamma": 0.1952, "vega": 0.0201, "theta": -0.0311, "rho": 0.0073, "theo": 2.696, "change": -0.125, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:54:16", "percent_change": -4.2735, "prev_day_close": 2.92500001192093}, {"option": "DHT270416P00018000", "bid": 1.9, "bid_size": 68.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.5144, "open_interest": 582.0, "volume": 42.0, "delta": -0.4328, "gamma": 0.0478, "vega": 0.0425, "theta": -0.0067, "rho": -0.0515, "theo": 3.1156, "change": 0.0, "open": 3.1, "high": 3.5, "low": 2.1, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:32:40", "percent_change": 1.44496e-06, "prev_day_close": 3.29999995231628}, {"option": "DHT270416C00019000", "bid": 1.25, "bid_size": 158.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5618, "open_interest": 4.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.1225, "vega": 0.0391, "theta": -0.015, "rho": 0.0147, "theo": 2.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-21T09:46:04", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "DHT270416P00019000", "bid": 2.35, "bid_size": 172.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.502, "open_interest": 394.0, "volume": 7.0, "delta": -0.4801, "gamma": 0.0461, "vega": 0.0417, "theta": -0.0066, "rho": -0.0587, "theo": 3.8253, "change": 0.35, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:27:12", "percent_change": 9.33333, "prev_day_close": 3.75}, {"option": "DHT270416C00020000", "bid": 1.3, "bid_size": 95.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.5399, "open_interest": 281.0, "volume": 17.0, "delta": 0.4798, "gamma": 0.0857, "vega": 0.0418, "theta": -0.0133, "rho": 0.0152, "theo": 1.7351, "change": -0.05, "open": 2.28, "high": 2.28, "low": 2.13, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T12:53:08", "percent_change": -2.27272, "prev_day_close": 2.19999992847443}, {"option": "DHT270416P00020000", "bid": 3.2, "bid_size": 61.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.6004, "open_interest": 834.0, "volume": 1.0, "delta": -0.5216, "gamma": 0.0436, "vega": 0.0402, "theta": -0.0063, "rho": -0.0656, "theo": 4.5886, "change": 0.55, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 12.9412, "prev_day_close": 4.25}, {"option": "DHT270416C00021000", "bid": 0.85, "bid_size": 84.0, "ask": 2.9, "ask_size": 106.0, "iv": 0.663, "open_interest": 22.0, "volume": 22.0, "delta": 0.4028, "gamma": 0.0738, "vega": 0.042, "theta": -0.0119, "rho": 0.0147, "theo": 1.4317, "change": 0.05, "open": 1.97, "high": 1.97, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:54:02", "percent_change": 2.94117, "prev_day_close": 1.70000004768372}, {"option": "DHT270416P00021000", "bid": 3.6, "bid_size": 168.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5477, "open_interest": 210.0, "volume": 1.0, "delta": -0.5576, "gamma": 0.0408, "vega": 0.0384, "theta": -0.006, "rho": -0.0723, "theo": 5.3932, "change": 0.2, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 3.7037, "prev_day_close": 5.40000009536743}, {"option": "DHT270416C00022000", "bid": 0.65, "bid_size": 130.0, "ask": 1.6, "ask_size": 93.0, "iv": 0.5523, "open_interest": 102.0, "volume": 90.0, "delta": 0.3417, "gamma": 0.0642, "vega": 0.0408, "theta": -0.0108, "rho": 0.0138, "theo": 1.1962, "change": -0.4, "open": 1.61, "high": 1.65, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:25:09", "percent_change": -27.5862, "prev_day_close": 1.45000001788139}, {"option": "DHT270416P00022000", "bid": 4.0, "bid_size": 35.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4736, "open_interest": 782.0, "volume": 2.0, "delta": -0.5887, "gamma": 0.0379, "vega": 0.0364, "theta": -0.0056, "rho": -0.0787, "theo": 6.2298, "change": 0.15, "open": 5.9, "high": 6.1, "low": 5.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:54:27", "percent_change": 2.52101, "prev_day_close": 5.95000004768372}, {"option": "DHT270416C00023000", "bid": 0.85, "bid_size": 1.0, "ask": 2.35, "ask_size": 142.0, "iv": 0.7251, "open_interest": 137.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0561, "vega": 0.0391, "theta": -0.0098, "rho": 0.0129, "theo": 1.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:33:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DHT270416P00023000", "bid": 5.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.4893, "open_interest": 961.0, "volume": 1.0, "delta": -0.6155, "gamma": 0.035, "vega": 0.0343, "theta": -0.0052, "rho": -0.0848, "theo": 7.0914, "change": 0.0, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T10:10:19", "percent_change": -1.38214e-06, "prev_day_close": 6.90000009536743}, {"option": "DHT270416C00024000", "bid": 0.7, "bid_size": 1.0, "ask": 1.1, "ask_size": 215.0, "iv": 0.6008, "open_interest": 1255.0, "volume": 3.0, "delta": 0.2528, "gamma": 0.0493, "vega": 0.0367, "theta": -0.0089, "rho": 0.0117, "theo": 0.8644, "change": 0.025, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:34:40", "percent_change": 2.5641, "prev_day_close": 0.974999994039536}, {"option": "DHT270416P00024000", "bid": 6.7, "bid_size": 31.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.4793, "open_interest": 2258.0, "volume": 22.0, "delta": -0.6386, "gamma": 0.0323, "vega": 0.0321, "theta": -0.0048, "rho": -0.0906, "theo": 7.9726, "change": 0.1, "open": 8.1, "high": 8.1, "low": 7.5, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T10:15:17", "percent_change": 1.31579, "prev_day_close": 7.59999990463257}, {"option": "DHT270416C00025000", "bid": 0.2, "bid_size": 43.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.5339, "open_interest": 1444.0, "volume": 6.0, "delta": 0.2197, "gamma": 0.0436, "vega": 0.0346, "theta": -0.0082, "rho": 0.0107, "theo": 0.7433, "change": -0.075, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:34:18", "percent_change": -9.09091, "prev_day_close": 0.824999988079071}, {"option": "DHT270416P00025000", "bid": 7.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5216, "open_interest": 4575.0, "volume": 2.0, "delta": -0.6587, "gamma": 0.0297, "vega": 0.0301, "theta": -0.0044, "rho": -0.0963, "theo": 8.8696, "change": 0.25, "open": 8.5, "high": 8.7, "low": 8.5, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T10:06:17", "percent_change": 2.95858, "prev_day_close": 8.44999980926514}, {"option": "DHT270416C00026000", "bid": 0.4, "bid_size": 74.0, "ask": 1.5, "ask_size": 189.0, "iv": 0.5801, "open_interest": 135.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0388, "vega": 0.0321, "theta": -0.0075, "rho": 0.0097, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T15:36:29", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DHT270416P00026000", "bid": 7.6, "bid_size": 32.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.4402, "open_interest": 668.0, "volume": 1.0, "delta": -0.6761, "gamma": 0.0273, "vega": 0.0281, "theta": -0.004, "rho": -0.1018, "theo": 9.7791, "change": 0.5, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 5.31915, "prev_day_close": 9.40000009536743}, {"option": "DHT270416C00027000", "bid": 0.15, "bid_size": 1.0, "ask": 1.0, "ask_size": 241.0, "iv": 0.624, "open_interest": 310.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0346, "vega": 0.0301, "theta": -0.0069, "rho": 0.0089, "theo": 0.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:36:29", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "DHT270416P00027000", "bid": 8.5, "bid_size": 3.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.4033, "open_interest": 3344.0, "volume": 15.0, "delta": -0.6913, "gamma": 0.0251, "vega": 0.0263, "theta": -0.0035, "rho": -0.1071, "theo": 10.699, "change": 0.3, "open": 10.8, "high": 10.8, "low": 10.4, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T10:49:58", "percent_change": 2.91262, "prev_day_close": 10.3000001907349}, {"option": "DHT270416C00028000", "bid": 0.3, "bid_size": 156.0, "ask": 0.7, "ask_size": 212.0, "iv": 0.6304, "open_interest": 1373.0, "volume": 6.0, "delta": 0.1504, "gamma": 0.0311, "vega": 0.0277, "theta": -0.0064, "rho": 0.008, "theo": 0.4963, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 53.8461, "prev_day_close": 0.325000012293458}, {"option": "DHT270416P00028000", "bid": 10.1, "bid_size": 1.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 512.0, "volume": 4.0, "delta": -0.7046, "gamma": 0.0231, "vega": 0.0245, "theta": -0.0031, "rho": -0.1123, "theo": 11.6272, "change": 0.35, "open": 11.1, "high": 11.4, "low": 11.1, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T09:37:46", "percent_change": 3.16742, "prev_day_close": 11.0500001907349}, {"option": "DHT270416C00029000", "bid": 0.3, "bid_size": 62.0, "ask": 0.65, "ask_size": 238.0, "iv": 0.6514, "open_interest": 315.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.028, "vega": 0.0263, "theta": -0.0059, "rho": 0.0076, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:40:43", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "DHT270416P00029000", "bid": 10.5, "bid_size": 9.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.4382, "open_interest": 230.0, "volume": 42.0, "delta": -0.7163, "gamma": 0.0213, "vega": 0.0229, "theta": -0.0027, "rho": -0.1174, "theo": 12.5626, "change": 0.0, "open": 12.1, "high": 12.5, "low": 12.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T09:44:59", "percent_change": 1.5634e-06, "prev_day_close": 12.1999998092651}, {"option": "DHT270416C00030000", "bid": 0.25, "bid_size": 63.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6396, "open_interest": 693.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0253, "vega": 0.024, "theta": -0.0054, "rho": 0.0067, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:36:48", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "DHT270416P00030000", "bid": 11.5, "bid_size": 37.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.4144, "open_interest": 271.0, "volume": 2.0, "delta": -0.7266, "gamma": 0.0196, "vega": 0.0214, "theta": -0.0023, "rho": -0.1224, "theo": 13.5037, "change": -0.05, "open": 13.4, "high": 13.4, "low": 13.15, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-11-09T09:35:01", "percent_change": -0.378786, "prev_day_close": 13.1999998092651}, {"option": "DHT270416C00031000", "bid": 0.15, "bid_size": 172.0, "ask": 0.55, "ask_size": 157.0, "iv": 0.6545, "open_interest": 2098.0, "volume": 8.0, "delta": 0.1074, "gamma": 0.0229, "vega": 0.0224, "theta": -0.0051, "rho": 0.0061, "theo": 0.3471, "change": 0.2, "open": 0.45, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:08:00", "percent_change": 57.1429, "prev_day_close": 0.350000001490116}, {"option": "DHT270416P00031000", "bid": 12.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.4666, "open_interest": 62.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0181, "vega": 0.0199, "theta": -0.0019, "rho": -0.1273, "theo": 14.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T09:44:11", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "DHT270416C00032000", "bid": 0.25, "bid_size": 17.0, "ask": 0.5, "ask_size": 244.0, "iv": 0.6904, "open_interest": 186.0, "volume": 100.0, "delta": 0.0967, "gamma": 0.0208, "vega": 0.0211, "theta": -0.0047, "rho": 0.0058, "theo": 0.3104, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:26:11", "percent_change": -25.0, "prev_day_close": 0.400000013411045}, {"option": "DHT270416P00032000", "bid": 13.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.4294, "open_interest": 72.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0167, "vega": 0.0186, "theta": -0.0016, "rho": -0.1321, "theo": 15.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T10:42:31", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "DHT270416C00033000", "bid": 0.05, "bid_size": 104.0, "ask": 0.55, "ask_size": 305.0, "iv": 0.6784, "open_interest": 226.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.019, "vega": 0.0193, "theta": -0.0044, "rho": 0.0051, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:01:49", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "DHT270416P00033000", "bid": 14.7, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0154, "vega": 0.0174, "theta": -0.0012, "rho": -0.1369, "theo": 16.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "DHT270416C00034000", "bid": 0.05, "bid_size": 4.0, "ask": 0.85, "ask_size": 170.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0174, "vega": 0.018, "theta": -0.0041, "rho": 0.0047, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DHT270416P00034000", "bid": 15.1, "bid_size": 1.0, "ask": 19.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0143, "vega": 0.0162, "theta": -0.0009, "rho": -0.1416, "theo": 17.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DHT270416C00035000", "bid": 0.2, "bid_size": 1.0, "ask": 0.7, "ask_size": 417.0, "iv": 0.7917, "open_interest": 749.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0159, "vega": 0.0168, "theta": -0.0038, "rho": 0.0044, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:40:43", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "DHT270416P00035000", "bid": 16.1, "bid_size": 1.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0132, "vega": 0.0152, "theta": -0.0005, "rho": -0.1463, "theo": 18.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DHT270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 158.0, "iv": 0.867, "open_interest": 163.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0106, "vega": 0.0121, "theta": -0.0027, "rho": 0.0029, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:53:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DHT270416P00040000", "bid": 21.0, "bid_size": 2.0, "ask": 25.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0092, "vega": 0.011, "theta": 0.0, "rho": -0.169, "theo": 23.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "DHT270716C00003000", "bid": 16.9, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0936, "rho": 0.0, "theo": 17.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.69, "last_trade_time": "2026-08-14T15:33:08", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DHT270716P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0018, "vega": 0.0052, "theta": -0.0013, "rho": -0.0028, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DHT270716C00005000", "bid": 14.9, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0936, "rho": 0.0, "theo": 15.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-10-12T10:16:08", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "DHT270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.004, "vega": 0.0088, "theta": -0.0016, "rho": -0.0047, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DHT270716C00008000", "bid": 11.9, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0936, "rho": 0.0, "theo": 12.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.18, "last_trade_time": "2026-08-13T13:26:32", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DHT270716P00008000", "bid": 0.05, "bid_size": 6.0, "ask": 0.9, "ask_size": 73.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0106, "vega": 0.0174, "theta": -0.0023, "rho": -0.0104, "theo": 0.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DHT270716C00010000", "bid": 9.9, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0936, "rho": 0.0, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-08T11:02:27", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DHT270716P00010000", "bid": 0.45, "bid_size": 15.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.5901, "open_interest": 137.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0182, "vega": 0.0261, "theta": -0.003, "rho": -0.018, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:03:58", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DHT270716C00013000", "bid": 7.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0936, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T10:06:59", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DHT270716P00013000", "bid": 1.15, "bid_size": 256.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5406, "open_interest": 1845.0, "volume": 5.0, "delta": -0.2147, "gamma": 0.032, "vega": 0.0408, "theta": -0.0042, "rho": -0.0384, "theo": 1.3842, "change": 0.05, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:53:34", "percent_change": 3.125, "prev_day_close": 1.60000002384186}, {"option": "DHT270716C00015000", "bid": 4.8, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0936, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.39, "last_trade_time": "2026-10-23T10:57:50", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DHT270716P00015000", "bid": 1.0, "bid_size": 152.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.4966, "open_interest": 448.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0379, "vega": 0.0474, "theta": -0.0046, "rho": -0.0572, "theo": 2.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T11:15:06", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DHT270716C00017000", "bid": 2.5, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.882, "gamma": 0.1375, "vega": 0.02, "theta": -0.0359, "rho": 0.0102, "theo": 3.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T14:18:55", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "DHT270716P00017000", "bid": 1.95, "bid_size": 136.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4963, "open_interest": 82.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.0396, "vega": 0.0495, "theta": -0.0046, "rho": -0.0776, "theo": 3.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-13T10:41:09", "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "DHT270716C00020000", "bid": 0.8, "bid_size": 69.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.633, "open_interest": 584.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0743, "vega": 0.0487, "theta": -0.0098, "rho": 0.0228, "theo": 1.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:17:11", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DHT270716P00020000", "bid": 3.9, "bid_size": 144.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.5494, "open_interest": 604.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0366, "vega": 0.0468, "theta": -0.004, "rho": -0.1076, "theo": 5.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T13:32:27", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "DHT270716C00022000", "bid": 0.9, "bid_size": 141.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.5655, "open_interest": 442.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0597, "vega": 0.0485, "theta": -0.0081, "rho": 0.0212, "theo": 1.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T12:10:09", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DHT270716P00022000", "bid": 5.4, "bid_size": 5.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.5203, "open_interest": 1380.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.033, "vega": 0.0429, "theta": -0.0033, "rho": -0.1265, "theo": 7.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-10-30T14:52:47", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DHT270716C00025000", "bid": 0.65, "bid_size": 105.0, "ask": 1.45, "ask_size": 201.0, "iv": 0.5975, "open_interest": 242.0, "volume": 9.0, "delta": 0.2404, "gamma": 0.043, "vega": 0.0423, "theta": -0.0062, "rho": 0.0169, "theo": 0.8789, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:29:23", "percent_change": -10.6383, "prev_day_close": 1.17499997653067}, {"option": "DHT270716P00025000", "bid": 8.1, "bid_size": 39.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.5196, "open_interest": 7916.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0272, "vega": 0.0363, "theta": -0.0022, "rho": -0.1528, "theo": 9.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T15:42:42", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "DHT270716C00027000", "bid": 0.35, "bid_size": 209.0, "ask": 1.3, "ask_size": 209.0, "iv": 0.6079, "open_interest": 574.0, "volume": 1.0, "delta": 0.1869, "gamma": 0.0349, "vega": 0.0374, "theta": -0.0051, "rho": 0.0144, "theo": 0.664, "change": -0.3, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:32:55", "percent_change": -28.5714, "prev_day_close": 1.04999997653067}, {"option": "DHT270716P00027000", "bid": 10.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5259, "open_interest": 60.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0236, "vega": 0.032, "theta": -0.0014, "rho": -0.1693, "theo": 11.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DHT270716C00030000", "bid": 0.15, "bid_size": 218.0, "ask": 1.1, "ask_size": 217.0, "iv": 0.6317, "open_interest": 341.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0259, "vega": 0.0301, "theta": -0.004, "rho": 0.011, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T12:10:09", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "DHT270716P00030000", "bid": 12.9, "bid_size": 1.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.5701, "open_interest": 203.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.019, "vega": 0.0263, "theta": -0.0003, "rho": -0.1928, "theo": 14.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DHT270716C00032000", "bid": 0.05, "bid_size": 91.0, "ask": 1.1, "ask_size": 210.0, "iv": 0.6599, "open_interest": 207.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0215, "vega": 0.0263, "theta": -0.0034, "rho": 0.0092, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "DHT270716P00032000", "bid": 14.7, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.5457, "open_interest": 257.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0164, "vega": 0.023, "theta": 0.0, "rho": -0.2078, "theo": 16.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DHT270716C00035000", "bid": 0.05, "bid_size": 10.0, "ask": 0.75, "ask_size": 138.0, "iv": 0.6561, "open_interest": 58.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0165, "vega": 0.0212, "theta": -0.0027, "rho": 0.007, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "DHT270716P00035000", "bid": 17.7, "bid_size": 1.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.5919, "open_interest": 194.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0132, "vega": 0.0188, "theta": 0.0, "rho": -0.2294, "theo": 19.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "DHT270716C00040000", "bid": 0.05, "bid_size": 3.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.7129, "open_interest": 5.0, "volume": 0.0, "delta": 0.049, "gamma": 0.011, "vega": 0.015, "theta": -0.0018, "rho": 0.0047, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T10:59:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHT270716P00040000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.4814, "open_interest": 2.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0093, "vega": 0.0136, "theta": 0.0, "rho": -0.2634, "theo": 23.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "DHT271217C00003000", "bid": 16.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 17.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-11T15:25:38", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DHT271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0027, "vega": 0.0096, "theta": -0.0014, "rho": -0.0084, "theo": 0.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHT271217C00005000", "bid": 14.9, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 15.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.07, "last_trade_time": "2026-09-18T15:30:30", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "DHT271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0058, "vega": 0.0161, "theta": -0.0017, "rho": -0.0144, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHT271217C00008000", "bid": 11.9, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 12.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-09-01T15:35:15", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DHT271217P00008000", "bid": 0.05, "bid_size": 60.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0135, "vega": 0.0285, "theta": -0.0023, "rho": -0.0287, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "DHT271217C00010000", "bid": 9.9, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-24T15:28:58", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DHT271217P00010000", "bid": 0.05, "bid_size": 63.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5844, "open_interest": 62.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0206, "vega": 0.0382, "theta": -0.0027, "rho": -0.0442, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T12:51:55", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "DHT271217C00013000", "bid": 6.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0485, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-20T15:27:44", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DHT271217P00013000", "bid": 0.85, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5201, "open_interest": 58.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0309, "vega": 0.0515, "theta": -0.0032, "rho": -0.0778, "theo": 2.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:07:20", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "DHT271217C00015000", "bid": 4.9, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-11-03T11:08:16", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DHT271217P00015000", "bid": 1.7, "bid_size": 75.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5281, "open_interest": 85.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0351, "vega": 0.0568, "theta": -0.0033, "rho": -0.1055, "theo": 3.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:54:02", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DHT271217C00017000", "bid": 2.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.1108, "vega": 0.0386, "theta": -0.0068, "rho": 0.0329, "theo": 3.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T10:53:51", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "DHT271217P00017000", "bid": 2.85, "bid_size": 80.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.5311, "open_interest": 1.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0366, "vega": 0.0587, "theta": -0.0033, "rho": -0.1346, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-03T09:50:31", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DHT271217C00020000", "bid": 0.45, "bid_size": 18.0, "ask": 4.0, "ask_size": 89.0, "iv": 0.5096, "open_interest": 372.0, "volume": 190.0, "delta": 0.5224, "gamma": 0.0639, "vega": 0.0564, "theta": -0.0065, "rho": 0.0401, "theo": 2.3373, "change": 0.55, "open": 2.07, "high": 2.63, "low": 2.07, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:41:23", "percent_change": 30.5556, "prev_day_close": 1.80000004917383}, {"option": "DHT271217P00020000", "bid": 4.8, "bid_size": 137.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5814, "open_interest": 133.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0352, "vega": 0.0568, "theta": -0.0029, "rho": -0.1775, "theo": 6.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-11-05T10:15:34", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DHT271217C00022000", "bid": 0.45, "bid_size": 1.0, "ask": 3.6, "ask_size": 126.0, "iv": 0.6688, "open_interest": 454.0, "volume": 3.0, "delta": 0.4112, "gamma": 0.0553, "vega": 0.0576, "theta": -0.0057, "rho": 0.0377, "theo": 1.7624, "change": -0.375, "open": 1.83, "high": 1.97, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:40:39", "percent_change": -17.6471, "prev_day_close": 2.125}, {"option": "DHT271217P00022000", "bid": 6.2, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5654, "open_interest": 87.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.033, "vega": 0.0539, "theta": -0.0025, "rho": -0.2047, "theo": 8.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-11-05T10:15:24", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DHT271217C00025000", "bid": 1.0, "bid_size": 1.0, "ask": 1.65, "ask_size": 136.0, "iv": 0.5642, "open_interest": 1092.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0433, "vega": 0.0534, "theta": -0.0046, "rho": 0.0323, "theo": 1.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T12:11:23", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "DHT271217P00025000", "bid": 8.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.5666, "open_interest": 5.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0292, "vega": 0.0485, "theta": -0.0018, "rho": -0.2431, "theo": 10.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-14T09:33:29", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DHT271217C00027000", "bid": 0.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.5894, "open_interest": 8.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.037, "vega": 0.0497, "theta": -0.0041, "rho": 0.0287, "theo": 0.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-14T10:28:06", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "DHT271217P00027000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.5452, "open_interest": 721.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0267, "vega": 0.0448, "theta": -0.0014, "rho": -0.2675, "theo": 12.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-16T09:32:35", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "DHT271217C00030000", "bid": 0.4, "bid_size": 85.0, "ask": 1.9, "ask_size": 64.0, "iv": 0.65, "open_interest": 32.0, "volume": 1.0, "delta": 0.1871, "gamma": 0.0298, "vega": 0.0432, "theta": -0.0034, "rho": 0.0237, "theo": 0.7269, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:01:00", "percent_change": -10.5263, "prev_day_close": 0.9499999769032}, {"option": "DHT271217P00030000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5998, "open_interest": 10.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0231, "vega": 0.0396, "theta": -0.0007, "rho": -0.3023, "theo": 15.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-10-19T12:49:08", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "DHT271217C00032000", "bid": 0.3, "bid_size": 74.0, "ask": 1.25, "ask_size": 134.0, "iv": 0.606, "open_interest": 9.0, "volume": 0.0, "delta": 0.159, "gamma": 0.026, "vega": 0.0394, "theta": -0.003, "rho": 0.0208, "theo": 0.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:37:13", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "DHT271217P00032000", "bid": 14.8, "bid_size": 1.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.5681, "open_interest": 3.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.021, "vega": 0.0363, "theta": -0.0003, "rho": -0.3246, "theo": 16.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-09-24T15:31:17", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DHT271217C00035000", "bid": 0.05, "bid_size": 83.0, "ask": 1.3, "ask_size": 124.0, "iv": 0.6282, "open_interest": 155.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0216, "vega": 0.0341, "theta": -0.0026, "rho": 0.0172, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T10:15:45", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "DHT271217P00035000", "bid": 17.5, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0182, "vega": 0.032, "theta": 0.0, "rho": -0.3568, "theo": 19.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "DHT271217C00037000", "bid": 0.05, "bid_size": 54.0, "ask": 1.35, "ask_size": 100.0, "iv": 0.6622, "open_interest": 1.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0192, "vega": 0.0311, "theta": -0.0023, "rho": 0.0154, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:23:49", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "DHT271217P00037000", "bid": 19.3, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.5525, "open_interest": 3.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0166, "vega": 0.0294, "theta": 0.0, "rho": -0.3773, "theo": 21.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DHT271217C00040000", "bid": 0.05, "bid_size": 22.0, "ask": 1.25, "ask_size": 83.0, "iv": 0.6864, "open_interest": 1.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0162, "vega": 0.027, "theta": -0.002, "rho": 0.0129, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T11:56:56", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "DHT271217P00040000", "bid": 22.1, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0145, "vega": 0.026, "theta": 0.0, "rho": -0.4064, "theo": 24.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DHT280121C00013000", "bid": 6.9, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 7.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-10-08T13:00:48", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DHT280121P00013000", "bid": 0.9, "bid_size": 1.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.5904, "open_interest": 24.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0293, "vega": 0.0534, "theta": -0.0031, "rho": -0.0845, "theo": 2.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T15:31:54", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "DHT280121C00015000", "bid": 4.9, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0382, "rho": 0.0, "theo": 5.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-10-07T13:30:31", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DHT280121P00015000", "bid": 1.75, "bid_size": 1.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0334, "vega": 0.0589, "theta": -0.0032, "rho": -0.1131, "theo": 3.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DHT280121C00018000", "bid": 1.2, "bid_size": 1.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.4615, "open_interest": 3.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0667, "vega": 0.0504, "theta": -0.0067, "rho": 0.0392, "theo": 3.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-15T11:12:21", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "DHT280121P00018000", "bid": 3.4, "bid_size": 77.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5623, "open_interest": 45.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.035, "vega": 0.0611, "theta": -0.0031, "rho": -0.158, "theo": 5.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:46:45", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DHT280121C00020000", "bid": 0.2, "bid_size": 776.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.4648, "open_interest": 118.0, "volume": 0.0, "delta": 0.524, "gamma": 0.061, "vega": 0.0581, "theta": -0.0062, "rho": 0.0418, "theo": 2.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-05T13:34:25", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "DHT280121P00020000", "bid": 4.9, "bid_size": 81.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5722, "open_interest": 22.0, "volume": 10.0, "delta": -0.4959, "gamma": 0.0341, "vega": 0.0598, "theta": -0.0028, "rho": -0.1871, "theo": 6.706, "change": -0.8, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:42:03", "percent_change": -11.7647, "prev_day_close": 6.79999995231628}, {"option": "DHT280121C00022000", "bid": 0.05, "bid_size": 1.0, "ask": 3.5, "ask_size": 116.0, "iv": 0.5215, "open_interest": 12.0, "volume": 2.0, "delta": 0.417, "gamma": 0.053, "vega": 0.06, "theta": -0.0055, "rho": 0.0404, "theo": 1.8672, "change": 0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:28:08", "percent_change": 12.6761, "prev_day_close": 1.77500000037253}, {"option": "DHT280121P00022000", "bid": 6.2, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5501, "open_interest": 39.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0323, "vega": 0.0573, "theta": -0.0025, "rho": -0.2148, "theo": 8.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T12:11:46", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DHT280121C00025000", "bid": 0.6, "bid_size": 107.0, "ask": 2.65, "ask_size": 182.0, "iv": 0.598, "open_interest": 242.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0421, "vega": 0.0568, "theta": -0.0045, "rho": 0.0358, "theo": 1.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:25:42", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DHT280121P00025000", "bid": 8.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5537, "open_interest": 116.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0291, "vega": 0.0526, "theta": -0.002, "rho": -0.2535, "theo": 10.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-09T12:21:52", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DHT280121C00027000", "bid": 0.45, "bid_size": 3.0, "ask": 2.3, "ask_size": 85.0, "iv": 0.6059, "open_interest": 14.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0363, "vega": 0.0532, "theta": -0.004, "rho": 0.0324, "theo": 1.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "DHT280121P00027000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5359, "open_interest": 72.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0269, "vega": 0.0492, "theta": -0.0016, "rho": -0.2781, "theo": 12.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T14:41:05", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DHT280121C00030000", "bid": 0.2, "bid_size": 83.0, "ask": 1.45, "ask_size": 161.0, "iv": 0.5613, "open_interest": 13.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0297, "vega": 0.0475, "theta": -0.0034, "rho": 0.0274, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:08:02", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "DHT280121P00030000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.59, "open_interest": 565.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0238, "vega": 0.0443, "theta": -0.001, "rho": -0.3127, "theo": 15.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-13T12:51:28", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DHT280121C00032000", "bid": 0.05, "bid_size": 20.0, "ask": 1.7, "ask_size": 72.0, "iv": 0.6062, "open_interest": 1.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0263, "vega": 0.0435, "theta": -0.0031, "rho": 0.0244, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T09:32:36", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "DHT280121P00032000", "bid": 14.8, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0219, "vega": 0.0413, "theta": -0.0006, "rho": -0.3351, "theo": 16.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DHT280121C00035000", "bid": 0.05, "bid_size": 38.0, "ask": 1.5, "ask_size": 100.0, "iv": 0.6289, "open_interest": 2.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0222, "vega": 0.0385, "theta": -0.0027, "rho": 0.0208, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-08T15:21:17", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "DHT280121P00035000", "bid": 17.5, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0194, "vega": 0.0371, "theta": 0.0, "rho": -0.3667, "theo": 19.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DHT280121C00040000", "bid": 0.15, "bid_size": 8.0, "ask": 1.15, "ask_size": 212.0, "iv": 0.6731, "open_interest": 121.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0172, "vega": 0.0316, "theta": -0.0022, "rho": 0.0161, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T10:04:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DHT280121P00040000", "bid": 22.1, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.016, "vega": 0.0312, "theta": 0.0, "rho": -0.416, "theo": 24.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DHT290119C00013000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 7.56, "change": 0.2, "open": 7.8, "high": 7.8, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T14:50:18", "percent_change": 2.83688, "prev_day_close": 7.05000019073486}, {"option": "DHT290119P00013000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.569, "open_interest": 10.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0305, "vega": 0.0662, "theta": -0.0019, "rho": -0.1744, "theo": 3.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-27T09:43:37", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DHT290119C00015000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0479, "vega": 0.0212, "theta": -0.0015, "rho": 0.0558, "theo": 5.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-05T13:44:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DHT290119P00015000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5424, "open_interest": 10.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0347, "vega": 0.0718, "theta": -0.0019, "rho": -0.2189, "theo": 4.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-09T14:54:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DHT290119C00018000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4878, "open_interest": 2.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0553, "vega": 0.057, "theta": -0.0033, "rho": 0.0871, "theo": 3.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T09:31:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DHT290119P00018000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.5477, "open_interest": 1.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0372, "vega": 0.0755, "theta": -0.0017, "rho": -0.2888, "theo": 6.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-14T12:24:56", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DHT290119C00020000", "bid": 2.0, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5664, "open_interest": 15.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0513, "vega": 0.0687, "theta": -0.0032, "rho": 0.0964, "theo": 3.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:57:14", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DHT290119P00020000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5267, "open_interest": 1.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0369, "vega": 0.0756, "theta": -0.0016, "rho": -0.3354, "theo": 7.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-22T10:27:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DHT290119C00022000", "bid": 0.7, "bid_size": 79.0, "ask": 3.0, "ask_size": 110.0, "iv": 0.442, "open_interest": 77.0, "volume": 161.0, "delta": 0.5046, "gamma": 0.0458, "vega": 0.0729, "theta": -0.0029, "rho": 0.0974, "theo": 2.5487, "change": -0.35, "open": 2.29, "high": 2.85, "low": 2.29, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:53:48", "percent_change": -13.2075, "prev_day_close": 2.65000005066395}, {"option": "DHT290119P00022000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5301, "open_interest": 1.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0359, "vega": 0.075, "theta": -0.0014, "rho": -0.3805, "theo": 9.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T10:27:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DHT290119C00025000", "bid": 0.5, "bid_size": 26.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.6398, "open_interest": 12.0, "volume": 0.0, "delta": 0.4251, "gamma": 0.0395, "vega": 0.0734, "theta": -0.0027, "rho": 0.0909, "theo": 2.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T15:28:39", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DHT290119P00025000", "bid": 9.0, "bid_size": 16.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.5149, "open_interest": 1.0, "volume": 80.0, "delta": -0.5865, "gamma": 0.0339, "vega": 0.073, "theta": -0.0011, "rho": -0.446, "theo": 11.7483, "change": -0.1, "open": 11.82, "high": 11.82, "low": 10.55, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-09T12:17:05", "percent_change": -0.865803, "prev_day_close": 11.5500001907349}, {"option": "DHT290119C00027000", "bid": 0.35, "bid_size": 32.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0365, "vega": 0.0726, "theta": -0.0026, "rho": 0.0876, "theo": 1.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T15:28:39", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "DHT290119P00027000", "bid": 10.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5083, "open_interest": 2.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0325, "vega": 0.0714, "theta": -0.0009, "rho": -0.4881, "theo": 13.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-09-23T15:40:25", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DHT290119C00030000", "bid": 0.3, "bid_size": 32.0, "ask": 3.0, "ask_size": 87.0, "iv": 0.5746, "open_interest": 5.0, "volume": 80.0, "delta": 0.3479, "gamma": 0.0331, "vega": 0.0704, "theta": -0.0025, "rho": 0.0812, "theo": 1.7299, "change": -0.72, "open": 2.15, "high": 2.15, "low": 0.3, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T12:17:05", "percent_change": -30.6383, "prev_day_close": 2.35000005364418}, {"option": "DHT290119P00030000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5154, "open_interest": 3.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0305, "vega": 0.0693, "theta": -0.0006, "rho": -0.55, "theo": 15.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-09-21T11:37:00", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "DHT290119C00032000", "bid": 0.2, "bid_size": 28.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.6578, "open_interest": 21.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0313, "vega": 0.0696, "theta": -0.0025, "rho": 0.0781, "theo": 1.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T09:33:02", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "DHT290119P00032000", "bid": 15.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0293, "vega": 0.0679, "theta": -0.0003, "rho": -0.5896, "theo": 17.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "DHT290119C00035000", "bid": 0.05, "bid_size": 18.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0291, "vega": 0.067, "theta": -0.0025, "rho": 0.0726, "theo": 1.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "DHT290119P00035000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0277, "vega": 0.0657, "theta": 0.0, "rho": -0.6131, "theo": 20.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T14:05:54", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DHT290119C00040000", "bid": 0.05, "bid_size": 6.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.7189, "open_interest": 1.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0262, "vega": 0.0636, "theta": -0.0024, "rho": 0.0659, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-03T11:41:01", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "DHT290119P00040000", "bid": 22.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0254, "vega": 0.0626, "theta": 0.0, "rho": -0.6871, "theo": 24.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}], "symbol": "DHT", "security_type": "stock", "exchange_id": 3, "current_price": 21.19, "price_change": -0.12, "price_change_percent": -0.5803, "bid": 21.08, "ask": 21.2, "bid_size": 500, "ask_size": 200, "open": 20.88, "high": 21.25, "low": 20.31, "close": 20.56, "prev_day_close": 20.68, "volume": 6812041, "iv30": 59.229, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202645, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DHT"}