{"timestamp": "2026-11-10 02:43:08", "data": {"options": [{"option": "DHX261120C00001000", "bid": 2.8, "bid_size": 50.0, "ask": 3.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0145, "vega": 0.0005, "theta": -0.0118, "rho": 0.0002, "theo": 3.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-11-03T12:36:26", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DHX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 877.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0144, "vega": 0.0005, "theta": -0.0122, "rho": -0.0001, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 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": "DHX261120C00002000", "bid": 1.8, "bid_size": 50.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.048, "vega": 0.001, "theta": -0.0153, "rho": 0.0005, "theo": 2.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DHX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 934.0, "iv": 4.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0479, "vega": 0.001, "theta": -0.0155, "rho": -0.0001, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 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": "DHX261120C00003000", "bid": 0.8, "bid_size": 57.0, "ask": 1.55, "ask_size": 66.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.1327, "vega": 0.0017, "theta": -0.0175, "rho": 0.0008, "theo": 1.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:14:02", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "DHX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 264.0, "iv": 2.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.1328, "vega": 0.0017, "theta": -0.0176, "rho": -0.0002, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 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": "DHX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 0.8189, "open_interest": 3.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.3481, "vega": 0.0028, "theta": -0.0185, "rho": 0.0008, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:41:41", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "DHX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 195.0, "iv": 1.5314, "open_interest": 2.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.3486, "vega": 0.0028, "theta": -0.0185, "rho": -0.0005, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:40:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DHX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 2.1664, "open_interest": 235.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.3154, "vega": 0.0026, "theta": -0.0182, "rho": 0.0004, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:43:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHX261120P00005000", "bid": 0.45, "bid_size": 50.0, "ask": 1.25, "ask_size": 68.0, "iv": 1.094, "open_interest": 1.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.3162, "vega": 0.0026, "theta": -0.0181, "rho": -0.001, "theo": 0.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T15:48:36", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "DHX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 652.0, "iv": 2.8469, "open_interest": 41.0, "volume": 0.0, "delta": 0.193, "gamma": 0.193, "vega": 0.002, "theta": -0.0173, "rho": 0.0002, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:03:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHX261120P00006000", "bid": 1.5, "bid_size": 50.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.1937, "vega": 0.002, "theta": -0.0172, "rho": -0.0012, "theo": 1.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "DHX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 550.0, "iv": 3.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.1339, "vega": 0.0016, "theta": -0.0163, "rho": 0.0002, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 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": "DHX261120P00007000", "bid": 2.5, "bid_size": 50.0, "ask": 3.3, "ask_size": 65.0, "iv": 2.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.1347, "vega": 0.0016, "theta": -0.0161, "rho": -0.0014, "theo": 2.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DHX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 560.0, "iv": 3.8689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.1014, "vega": 0.0014, "theta": -0.0154, "rho": 0.0001, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 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": "DHX261120P00008000", "bid": 3.4, "bid_size": 50.0, "ask": 4.3, "ask_size": 51.0, "iv": 2.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.1023, "vega": 0.0014, "theta": -0.015, "rho": -0.0015, "theo": 3.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DHX261218C00001000", "bid": 2.8, "bid_size": 33.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0142, "vega": 0.0009, "theta": -0.0031, "rho": 0.0009, "theo": 3.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DHX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 946.0, "iv": 4.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0143, "vega": 0.0009, "theta": -0.0034, "rho": -0.0002, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHX261218C00002000", "bid": 1.8, "bid_size": 50.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0475, "vega": 0.0018, "theta": -0.0044, "rho": 0.0018, "theo": 2.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "DHX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 958.0, "iv": 2.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0476, "vega": 0.0018, "theta": -0.0046, "rho": -0.0004, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 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": "DHX261218C00003000", "bid": 0.85, "bid_size": 72.0, "ask": 1.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.1277, "vega": 0.0032, "theta": -0.0053, "rho": 0.0024, "theo": 1.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DHX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 428.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.1283, "vega": 0.0032, "theta": -0.0054, "rho": -0.0008, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DHX261218C00004000", "bid": 0.4, "bid_size": 109.0, "ask": 0.85, "ask_size": 306.0, "iv": 0.8782, "open_interest": 2.0, "volume": 12.0, "delta": 0.6525, "gamma": 0.305, "vega": 0.0052, "theta": -0.0058, "rho": 0.0024, "theo": 0.6247, "change": -0.155, "open": 0.4, "high": 0.52, "low": 0.33, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:01:11", "percent_change": -22.963, "prev_day_close": 0.674999982118606}, {"option": "DHX261218P00004000", "bid": 0.05, "bid_size": 832.0, "ask": 0.35, "ask_size": 55.0, "iv": 0.5953, "open_interest": 50.0, "volume": 2.0, "delta": -0.3555, "gamma": 0.3084, "vega": 0.0052, "theta": -0.0059, "rho": -0.0017, "theo": 0.3446, "change": -0.055, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:01:15", "percent_change": -14.6667, "prev_day_close": 0.375}, {"option": "DHX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 633.0, "iv": 1.2615, "open_interest": 11.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.2937, "vega": 0.0052, "theta": -0.0061, "rho": 0.0014, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T12:23:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHX261218P00005000", "bid": 0.55, "bid_size": 99.0, "ask": 1.35, "ask_size": 79.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.2998, "vega": 0.0052, "theta": -0.0062, "rho": -0.003, "theo": 0.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DHX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 1.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.1962, "vega": 0.0043, "theta": -0.0062, "rho": 0.0009, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 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": "DHX261218P00006000", "bid": 1.5, "bid_size": 50.0, "ask": 2.25, "ask_size": 65.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.2015, "vega": 0.0042, "theta": -0.0062, "rho": -0.0036, "theo": 1.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "DHX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1035.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.1437, "vega": 0.0037, "theta": -0.0062, "rho": 0.0007, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 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": "DHX261218P00007000", "bid": 2.45, "bid_size": 50.0, "ask": 3.3, "ask_size": 58.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.1484, "vega": 0.0035, "theta": -0.0061, "rho": -0.0039, "theo": 2.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DHX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1151.0, "iv": 2.0353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.1134, "vega": 0.0032, "theta": -0.0061, "rho": 0.0006, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 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": "DHX261218P00008000", "bid": 3.3, "bid_size": 50.0, "ask": 4.3, "ask_size": 58.0, "iv": 1.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.1177, "vega": 0.0031, "theta": -0.006, "rho": -0.0042, "theo": 3.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DHX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1131.0, "iv": 2.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.094, "vega": 0.0029, "theta": -0.006, "rho": 0.0005, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 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": "DHX261218P00009000", "bid": 4.3, "bid_size": 50.0, "ask": 5.3, "ask_size": 58.0, "iv": 1.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0982, "vega": 0.0027, "theta": -0.0058, "rho": -0.0044, "theo": 4.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DHX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 562.0, "iv": 2.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0805, "vega": 0.0027, "theta": -0.0059, "rho": 0.0004, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 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": "DHX261218P00010000", "bid": 5.3, "bid_size": 49.0, "ask": 6.3, "ask_size": 36.0, "iv": 1.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0847, "vega": 0.0024, "theta": -0.0056, "rho": -0.0045, "theo": 5.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DHX270219C00001000", "bid": 2.7, "bid_size": 50.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0149, "vega": 0.0016, "theta": -0.0012, "rho": 0.0021, "theo": 3.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DHX270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 623.0, "iv": 2.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0149, "vega": 0.0016, "theta": -0.0017, "rho": -0.0006, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DHX270219C00002000", "bid": 1.7, "bid_size": 50.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0469, "vega": 0.0035, "theta": -0.0022, "rho": 0.0041, "theo": 2.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DHX270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 927.0, "iv": 1.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0471, "vega": 0.0035, "theta": -0.0025, "rho": -0.0014, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 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": "DHX270219C00003000", "bid": 0.85, "bid_size": 60.0, "ask": 1.9, "ask_size": 65.0, "iv": 0.616, "open_interest": 3.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.1066, "vega": 0.0059, "theta": -0.0029, "rho": 0.0053, "theo": 1.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T15:17:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DHX270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 1.1782, "open_interest": 1.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.1075, "vega": 0.0059, "theta": -0.0032, "rho": -0.0028, "theo": 0.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-22T14:03:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DHX270219C00004000", "bid": 0.25, "bid_size": 1305.0, "ask": 1.25, "ask_size": 104.0, "iv": 0.6745, "open_interest": 16.0, "volume": 0.0, "delta": 0.658, "gamma": 0.1874, "vega": 0.0083, "theta": -0.0034, "rho": 0.0053, "theo": 0.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T15:01:25", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "DHX270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 290.0, "iv": 0.6838, "open_interest": 33.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.1905, "vega": 0.0083, "theta": -0.0036, "rho": -0.0049, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T12:21:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DHX270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 368.0, "iv": 0.8526, "open_interest": 65.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.2166, "vega": 0.0089, "theta": -0.0035, "rho": 0.0041, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DHX270219P00005000", "bid": 0.65, "bid_size": 76.0, "ask": 1.75, "ask_size": 76.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.2234, "vega": 0.0088, "theta": -0.0035, "rho": -0.0073, "theo": 1.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "DHX270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 430.0, "iv": 1.0608, "open_interest": 150.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.1842, "vega": 0.0079, "theta": -0.0033, "rho": 0.0029, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T15:37:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DHX270219P00006000", "bid": 1.45, "bid_size": 50.0, "ask": 2.45, "ask_size": 57.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.1935, "vega": 0.0077, "theta": -0.0032, "rho": -0.0088, "theo": 1.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "DHX270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 282.0, "iv": 0.9662, "open_interest": 2.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.1466, "vega": 0.0068, "theta": -0.003, "rho": 0.0021, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DHX270219P00007000", "bid": 2.4, "bid_size": 50.0, "ask": 3.4, "ask_size": 57.0, "iv": 0.9161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.1573, "vega": 0.0063, "theta": -0.0028, "rho": -0.0092, "theo": 2.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DHX270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1068.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.1182, "vega": 0.0058, "theta": -0.0028, "rho": 0.0016, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHX270219P00008000", "bid": 3.2, "bid_size": 50.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.1298, "vega": 0.0052, "theta": -0.0025, "rho": -0.0092, "theo": 3.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DHX270521C00001000", "bid": 2.55, "bid_size": 50.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0154, "vega": 0.0025, "theta": -0.0008, "rho": 0.0029, "theo": 3.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:32:34", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DHX270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1250.0, "iv": 2.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0149, "vega": 0.0025, "theta": -0.0011, "rho": -0.0014, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 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": "DHX270521C00002000", "bid": 1.65, "bid_size": 50.0, "ask": 2.9, "ask_size": 66.0, "iv": 0.57, "open_interest": 8.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0441, "vega": 0.0053, "theta": -0.0015, "rho": 0.006, "theo": 2.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T15:47:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DHX270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 811.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.044, "vega": 0.0053, "theta": -0.0017, "rho": -0.0033, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 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": "DHX270521C00003000", "bid": 0.9, "bid_size": 50.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0875, "vega": 0.0084, "theta": -0.002, "rho": 0.0083, "theo": 1.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T09:42:12", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "DHX270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 305.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0884, "vega": 0.0085, "theta": -0.0022, "rho": -0.0061, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHX270521C00004000", "bid": 0.35, "bid_size": 1339.0, "ask": 1.7, "ask_size": 235.0, "iv": 0.7409, "open_interest": 21.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.1329, "vega": 0.0111, "theta": -0.0024, "rho": 0.0087, "theo": 1.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T11:18:08", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "DHX270521P00004000", "bid": 0.2, "bid_size": 920.0, "ask": 1.5, "ask_size": 172.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.1359, "vega": 0.0111, "theta": -0.0025, "rho": -0.0098, "theo": 0.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DHX270521C00005000", "bid": 0.25, "bid_size": 313.0, "ask": 1.3, "ask_size": 539.0, "iv": 0.8293, "open_interest": 31.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.1541, "vega": 0.0122, "theta": -0.0025, "rho": 0.0076, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:37:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DHX270521P00005000", "bid": 0.65, "bid_size": 84.0, "ask": 2.05, "ask_size": 76.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.1598, "vega": 0.0122, "theta": -0.0026, "rho": -0.0138, "theo": 1.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "DHX270521C00006000", "bid": 0.4, "bid_size": 1.0, "ask": 0.65, "ask_size": 135.0, "iv": 0.8182, "open_interest": 1.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.1488, "vega": 0.0119, "theta": -0.0025, "rho": 0.0062, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-22T11:27:22", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "DHX270521P00006000", "bid": 1.5, "bid_size": 60.0, "ask": 2.8, "ask_size": 76.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.1574, "vega": 0.0117, "theta": -0.0025, "rho": -0.0167, "theo": 2.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "DHX270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1463.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.1337, "vega": 0.0111, "theta": -0.0024, "rho": 0.005, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DHX270521P00007000", "bid": 2.3, "bid_size": 50.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.1447, "vega": 0.0107, "theta": -0.0023, "rho": -0.0185, "theo": 3.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DHX270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1513.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.1181, "vega": 0.0101, "theta": -0.0023, "rho": 0.0042, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DHX270521P00008000", "bid": 3.2, "bid_size": 50.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.1311, "vega": 0.0095, "theta": -0.0021, "rho": -0.0195, "theo": 3.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DHX270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1542.0, "iv": 1.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.1044, "vega": 0.0093, "theta": -0.0022, "rho": 0.0036, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DHX270521P00009000", "bid": 4.1, "bid_size": 50.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.1193, "vega": 0.0084, "theta": -0.002, "rho": -0.0198, "theo": 4.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}], "symbol": "DHX", "security_type": "stock", "exchange_id": 3, "current_price": 4.28, "price_change": -0.09, "price_change_percent": -2.069, "bid": 3.99, "ask": 4.35, "bid_size": 200, "ask_size": 100, "open": 4.34, "high": 4.4076, "low": 3.99, "close": 4.26, "prev_day_close": 4.35, "volume": 517728, "iv30": 96.583, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198486, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "DHX"}