{"timestamp": "2026-11-10 18:02:00", "data": {"options": [{"option": "DIA261113C00355000", "bid": 164.95, "bid_size": 4.0, "ask": 165.3, "ask_size": 14.0, "iv": 1.4547, "open_interest": 15.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0486, "theo": 165.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.3, "last_trade_time": "2026-10-02T09:57:41", "percent_change": 0.0, "prev_day_close": 169.099998474121}, {"option": "DIA261113P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 41.0, "iv": 1.2984, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:15:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00360000", "bid": 159.95, "bid_size": 9.0, "ask": 160.3, "ask_size": 8.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0492, "theo": 160.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "DIA261113P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00365000", "bid": 154.95, "bid_size": 4.0, "ask": 155.3, "ask_size": 14.0, "iv": 1.335, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0499, "theo": 155.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.45, "last_trade_time": "2026-10-30T13:12:00", "percent_change": 0.0, "prev_day_close": 159.125}, {"option": "DIA261113P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00370000", "bid": 149.95, "bid_size": 4.0, "ask": 150.3, "ask_size": 14.0, "iv": 1.2758, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0506, "theo": 150.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.6, "last_trade_time": "2026-11-05T09:39:35", "percent_change": 0.0, "prev_day_close": 154.125}, {"option": "DIA261113P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 1.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00375000", "bid": 144.95, "bid_size": 4.0, "ask": 145.3, "ask_size": 10.0, "iv": 1.217, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0513, "theo": 145.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-10-30T14:20:40", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "DIA261113P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 36.0, "iv": 1.1228, "open_interest": 26.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T16:01:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "DIA261113C00380000", "bid": 139.95, "bid_size": 9.0, "ask": 140.3, "ask_size": 9.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.052, "theo": 140.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.125}, {"option": "DIA261113P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 34.0, "iv": 1.0803, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:18:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00385000", "bid": 134.95, "bid_size": 5.0, "ask": 135.3, "ask_size": 9.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0527, "theo": 135.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "DIA261113P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 37.0, "iv": 1.0382, "open_interest": 25.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:37:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00390000", "bid": 129.95, "bid_size": 4.0, "ask": 130.3, "ask_size": 4.0, "iv": 1.0409, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0533, "theo": 130.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.7, "last_trade_time": "2026-11-06T10:29:50", "percent_change": 0.0, "prev_day_close": 134.175003051758}, {"option": "DIA261113P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 27.0, "iv": 0.9967, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:57:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00395000", "bid": 124.95, "bid_size": 4.0, "ask": 125.3, "ask_size": 4.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.054, "theo": 125.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.175003051758}, {"option": "DIA261113P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 35.0, "iv": 0.9556, "open_interest": 45.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T09:35:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00400000", "bid": 119.95, "bid_size": 4.0, "ask": 120.3, "ask_size": 4.0, "iv": 0.9205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0547, "theo": 120.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.05, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 124.149997711182}, {"option": "DIA261113P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 27.0, "iv": 0.915, "open_interest": 110.0, "volume": 60.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:42:48", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00405000", "bid": 114.95, "bid_size": 4.0, "ask": 115.3, "ask_size": 4.0, "iv": 0.8567, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0554, "theo": 115.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 119.149997711182}, {"option": "DIA261113P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 41.0, "iv": 0.8747, "open_interest": 1081.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0053, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:32:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00410000", "bid": 110.0, "bid_size": 9.0, "ask": 110.35, "ask_size": 9.0, "iv": 0.976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.056, "theo": 110.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.149997711182}, {"option": "DIA261113P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 56.0, "iv": 0.8348, "open_interest": 105.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0065, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:43:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113C00415000", "bid": 105.0, "bid_size": 4.0, "ask": 105.35, "ask_size": 9.0, "iv": 0.9252, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0567, "theo": 105.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.1, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 109.149997711182}, {"option": "DIA261113P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.7953, "open_interest": 28.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0079, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:47:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113C00420000", "bid": 100.0, "bid_size": 9.0, "ask": 100.35, "ask_size": 14.0, "iv": 0.875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0574, "theo": 100.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.84, "last_trade_time": "2026-11-04T10:16:48", "percent_change": 0.0, "prev_day_close": 104.149997711182}, {"option": "DIA261113P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.7562, "open_interest": 97.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0095, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:15:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113C00425000", "bid": 95.0, "bid_size": 8.0, "ask": 95.35, "ask_size": 14.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.058, "theo": 95.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "DIA261113P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 67.0, "iv": 0.7426, "open_interest": 55.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0113, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:14:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113C00430000", "bid": 90.0, "bid_size": 9.0, "ask": 90.35, "ask_size": 4.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0024, "rho": 0.0587, "theo": 90.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "DIA261113P00430000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 70.0, "iv": 0.7215, "open_interest": 48.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0134, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:26:56", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "DIA261113C00435000", "bid": 85.0, "bid_size": 9.0, "ask": 85.35, "ask_size": 14.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.003, "theta": -0.0053, "rho": 0.0594, "theo": 85.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "DIA261113P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 51.0, "iv": 0.6635, "open_interest": 34.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.003, "theta": -0.0157, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:03:55", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "DIA261113C00440000", "bid": 80.0, "bid_size": 9.0, "ask": 80.35, "ask_size": 14.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0084, "rho": 0.06, "theo": 80.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2250022888184}, {"option": "DIA261113P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 45.0, "iv": 0.6244, "open_interest": 30.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0182, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:58:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113C00445000", "bid": 75.0, "bid_size": 9.0, "ask": 75.35, "ask_size": 8.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0119, "rho": 0.0607, "theo": 75.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2250022888184}, {"option": "DIA261113P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 32.0, "iv": 0.5857, "open_interest": 53.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0042, "theta": -0.021, "rho": -0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:37:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "DIA261113C00450000", "bid": 70.0, "bid_size": 4.0, "ask": 70.35, "ask_size": 14.0, "iv": 0.5853, "open_interest": 8.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.005, "theta": -0.0155, "rho": 0.0613, "theo": 70.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.45, "last_trade_time": "2026-11-09T10:07:27", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "DIA261113P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5278, "open_interest": 362.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.005, "theta": -0.0241, "rho": -0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T16:03:29", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "DIA261113C00455000", "bid": 65.0, "bid_size": 4.0, "ask": 65.35, "ask_size": 9.0, "iv": 0.5388, "open_interest": 8.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0195, "rho": 0.062, "theo": 65.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.73, "last_trade_time": "2026-11-09T15:12:11", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "DIA261113P00455000", "bid": 0.01, "bid_size": 4.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.5346, "open_interest": 50.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0274, "rho": -0.0003, "theo": 0.0311, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:16:33", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "DIA261113C00460000", "bid": 60.0, "bid_size": 4.0, "ask": 60.35, "ask_size": 4.0, "iv": 0.4927, "open_interest": 6.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0237, "rho": 0.0626, "theo": 60.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.05, "last_trade_time": "2026-11-04T09:56:59", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "DIA261113P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 0.4953, "open_interest": 62.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0068, "theta": -0.031, "rho": -0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:44:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113C00465000", "bid": 55.05, "bid_size": 4.0, "ask": 55.4, "ask_size": 9.0, "iv": 0.5122, "open_interest": 76.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0282, "rho": 0.0632, "theo": 55.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-11-04T09:42:49", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "DIA261113P00465000", "bid": 0.01, "bid_size": 35.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.4643, "open_interest": 746.0, "volume": 34.0, "delta": -0.0057, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0349, "rho": -0.0004, "theo": 0.0405, "change": 0.015, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T12:14:33", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113C00470000", "bid": 50.05, "bid_size": 14.0, "ask": 50.4, "ask_size": 14.0, "iv": 0.4663, "open_interest": 3.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0009, "vega": 0.0095, "theta": -0.033, "rho": 0.0638, "theo": 50.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.25, "last_trade_time": "2026-11-04T09:55:26", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "DIA261113P00470000", "bid": 0.02, "bid_size": 41.0, "ask": 0.06, "ask_size": 52.0, "iv": 0.4381, "open_interest": 150.0, "volume": 18.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0391, "rho": -0.0005, "theo": 0.0459, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:53:50", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "DIA261113C00475000", "bid": 45.05, "bid_size": 4.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0381, "rho": 0.0644, "theo": 45.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "DIA261113P00475000", "bid": 0.03, "bid_size": 30.0, "ask": 0.07, "ask_size": 33.0, "iv": 0.4078, "open_interest": 184.0, "volume": 76.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0436, "rho": -0.0006, "theo": 0.0519, "change": -0.005, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:21:46", "percent_change": -9.09091, "prev_day_close": 0.0550000015646219}, {"option": "DIA261113C00480000", "bid": 40.05, "bid_size": 4.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.3754, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0015, "vega": 0.0134, "theta": -0.0439, "rho": 0.065, "theo": 40.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-28T10:33:38", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "DIA261113P00480000", "bid": 0.04, "bid_size": 39.0, "ask": 0.08, "ask_size": 45.0, "iv": 0.3745, "open_interest": 167.0, "volume": 12.0, "delta": -0.01, "gamma": 0.0015, "vega": 0.0134, "theta": -0.0488, "rho": -0.0007, "theo": 0.0591, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T12:16:55", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "DIA261113C00485000", "bid": 35.1, "bid_size": 4.0, "ask": 35.45, "ask_size": 9.0, "iv": 0.3598, "open_interest": 8.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.002, "vega": 0.0164, "theta": -0.0514, "rho": 0.0655, "theo": 35.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-30T15:50:22", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "DIA261113P00485000", "bid": 0.05, "bid_size": 41.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.3416, "open_interest": 1155.0, "volume": 12.0, "delta": -0.0126, "gamma": 0.002, "vega": 0.0164, "theta": -0.0556, "rho": -0.0009, "theo": 0.0688, "change": 0.03, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:30:08", "percent_change": 37.5, "prev_day_close": 0.0800000000745058}, {"option": "DIA261113C00490000", "bid": 30.1, "bid_size": 4.0, "ask": 30.45, "ask_size": 9.0, "iv": 0.3128, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0028, "vega": 0.0212, "theta": -0.0636, "rho": 0.0659, "theo": 30.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.16, "last_trade_time": "2026-11-09T12:43:09", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "DIA261113P00490000", "bid": 0.07, "bid_size": 50.0, "ask": 0.12, "ask_size": 59.0, "iv": 0.3081, "open_interest": 821.0, "volume": 61.0, "delta": -0.0168, "gamma": 0.0028, "vega": 0.0212, "theta": -0.0673, "rho": -0.0012, "theo": 0.0859, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:43:07", "percent_change": -20.0, "prev_day_close": 0.099999999627471}, {"option": "DIA261113C00495000", "bid": 25.15, "bid_size": 5.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.2834, "open_interest": 23.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0044, "vega": 0.03, "theta": -0.0887, "rho": 0.0659, "theo": 25.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-11-06T10:01:49", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "DIA261113P00495000", "bid": 0.11, "bid_size": 71.0, "ask": 0.17, "ask_size": 67.0, "iv": 0.2796, "open_interest": 306.0, "volume": 40.0, "delta": -0.0253, "gamma": 0.0044, "vega": 0.0299, "theta": -0.0917, "rho": -0.0017, "theo": 0.1235, "change": 0.025, "open": 0.14, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:43:07", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "DIA261113C00496000", "bid": 24.15, "bid_size": 4.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0049, "vega": 0.0325, "theta": -0.0964, "rho": 0.0659, "theo": 24.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "DIA261113P00496000", "bid": 0.13, "bid_size": 27.0, "ask": 0.18, "ask_size": 43.0, "iv": 0.2747, "open_interest": 315.0, "volume": 17.0, "delta": -0.028, "gamma": 0.0049, "vega": 0.0325, "theta": -0.0993, "rho": -0.0019, "theo": 0.1358, "change": -0.025, "open": 0.13, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T12:03:29", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "DIA261113C00497000", "bid": 23.2, "bid_size": 6.0, "ask": 23.55, "ask_size": 9.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0055, "vega": 0.0354, "theta": -0.1054, "rho": 0.0658, "theo": 23.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "DIA261113P00497000", "bid": 0.14, "bid_size": 46.0, "ask": 0.19, "ask_size": 46.0, "iv": 0.2679, "open_interest": 311.0, "volume": 67.0, "delta": -0.0311, "gamma": 0.0055, "vega": 0.0354, "theta": -0.1081, "rho": -0.0021, "theo": 0.1503, "change": -0.04, "open": 0.17, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T12:14:33", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "DIA261113C00498000", "bid": 22.2, "bid_size": 4.0, "ask": 22.55, "ask_size": 4.0, "iv": 0.2673, "open_interest": 6.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0061, "vega": 0.0388, "theta": -0.1157, "rho": 0.0657, "theo": 22.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T09:55:08", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "DIA261113P00498000", "bid": 0.16, "bid_size": 21.0, "ask": 0.21, "ask_size": 31.0, "iv": 0.2635, "open_interest": 158.0, "volume": 13.0, "delta": -0.0347, "gamma": 0.0061, "vega": 0.0388, "theta": -0.1183, "rho": -0.0024, "theo": 0.1676, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T12:21:46", "percent_change": -27.2727, "prev_day_close": 0.16499999538064}, {"option": "DIA261113C00499000", "bid": 21.2, "bid_size": 4.0, "ask": 21.55, "ask_size": 9.0, "iv": 0.2571, "open_interest": 3.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0068, "vega": 0.0425, "theta": -0.1275, "rho": 0.0655, "theo": 21.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-11-04T12:20:46", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "DIA261113P00499000", "bid": 0.17, "bid_size": 40.0, "ask": 0.23, "ask_size": 42.0, "iv": 0.2572, "open_interest": 208.0, "volume": 42.0, "delta": -0.0389, "gamma": 0.0068, "vega": 0.0425, "theta": -0.1301, "rho": -0.0026, "theo": 0.188, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:47:30", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "DIA261113C00500000", "bid": 20.25, "bid_size": 11.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.2578, "open_interest": 41.0, "volume": 1.0, "delta": 0.956, "gamma": 0.0076, "vega": 0.0467, "theta": -0.141, "rho": 0.0653, "theo": 20.3881, "change": -4.4, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-10T11:57:12", "percent_change": -18.0328, "prev_day_close": 24.4000005722046}, {"option": "DIA261113P00500000", "bid": 0.2, "bid_size": 27.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.2527, "open_interest": 516.0, "volume": 58.0, "delta": -0.0438, "gamma": 0.0076, "vega": 0.0466, "theta": -0.1435, "rho": -0.003, "theo": 0.2122, "change": -0.02, "open": 0.21, "high": 0.26, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T12:16:28", "percent_change": -10.5263, "prev_day_close": 0.190000005066395}, {"option": "DIA261113C00501000", "bid": 19.25, "bid_size": 16.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.2472, "open_interest": 9.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0086, "vega": 0.0514, "theta": -0.1563, "rho": 0.065, "theo": 19.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-09T11:00:20", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "DIA261113P00501000", "bid": 0.22, "bid_size": 30.0, "ask": 0.28, "ask_size": 28.0, "iv": 0.2475, "open_interest": 217.0, "volume": 28.0, "delta": -0.0495, "gamma": 0.0086, "vega": 0.0514, "theta": -0.1586, "rho": -0.0033, "theo": 0.2407, "change": -0.045, "open": 0.23, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:33:17", "percent_change": -20.0, "prev_day_close": 0.225000001490116}, {"option": "DIA261113C00502000", "bid": 18.3, "bid_size": 4.0, "ask": 18.65, "ask_size": 4.0, "iv": 0.2458, "open_interest": 5.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0096, "vega": 0.0567, "theta": -0.1735, "rho": 0.0647, "theo": 18.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T11:08:17", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "DIA261113P00502000", "bid": 0.25, "bid_size": 33.0, "ask": 0.32, "ask_size": 51.0, "iv": 0.2434, "open_interest": 338.0, "volume": 44.0, "delta": -0.0562, "gamma": 0.0096, "vega": 0.0567, "theta": -0.176, "rho": -0.0038, "theo": 0.2747, "change": 0.03, "open": 0.2, "high": 0.36, "low": 0.2, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:57:21", "percent_change": 12.5, "prev_day_close": 0.240000002086163}, {"option": "DIA261113C00502500", "bid": 17.8, "bid_size": 9.0, "ask": 18.15, "ask_size": 4.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0102, "vega": 0.0595, "theta": -0.1829, "rho": 0.0645, "theo": 17.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DIA261113P00502500", "bid": 0.27, "bid_size": 43.0, "ask": 0.34, "ask_size": 71.0, "iv": 0.2417, "open_interest": 120.0, "volume": 6.0, "delta": -0.0598, "gamma": 0.0102, "vega": 0.0594, "theta": -0.1851, "rho": -0.0041, "theo": 0.293, "change": 0.035, "open": 0.33, "high": 0.45, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T11:38:32", "percent_change": 14.2857, "prev_day_close": 0.244999997317791}, {"option": "DIA261113C00503000", "bid": 17.35, "bid_size": 9.0, "ask": 17.7, "ask_size": 14.0, "iv": 0.2431, "open_interest": 1.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0108, "vega": 0.0624, "theta": -0.1928, "rho": 0.0643, "theo": 17.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.03, "last_trade_time": "2026-10-21T14:14:08", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "DIA261113P00503000", "bid": 0.29, "bid_size": 43.0, "ask": 0.36, "ask_size": 72.0, "iv": 0.2396, "open_interest": 195.0, "volume": 1.0, "delta": -0.0637, "gamma": 0.0108, "vega": 0.0624, "theta": -0.1949, "rho": -0.0043, "theo": 0.3134, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:45:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DIA261113C00504000", "bid": 16.4, "bid_size": 9.0, "ask": 16.75, "ask_size": 14.0, "iv": 0.2393, "open_interest": 1.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0121, "vega": 0.0688, "theta": -0.214, "rho": 0.0638, "theo": 16.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-05T13:15:25", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "DIA261113P00504000", "bid": 0.34, "bid_size": 27.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.2354, "open_interest": 357.0, "volume": 4.0, "delta": -0.0725, "gamma": 0.0122, "vega": 0.0688, "theta": -0.2162, "rho": -0.0048, "theo": 0.3593, "change": 0.05, "open": 0.32, "high": 0.34, "low": 0.32, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:08:18", "percent_change": 17.2414, "prev_day_close": 0.290000006556511}, {"option": "DIA261113C00505000", "bid": 15.45, "bid_size": 14.0, "ask": 15.8, "ask_size": 18.0, "iv": 0.2345, "open_interest": 135.0, "volume": 2.0, "delta": 0.9173, "gamma": 0.0136, "vega": 0.0757, "theta": -0.2374, "rho": 0.0632, "theo": 15.5919, "change": -4.625, "open": 16.1, "high": 16.1, "low": 14.95, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-10T10:50:11", "percent_change": -23.6271, "prev_day_close": 19.5749998092651}, {"option": "DIA261113P00505000", "bid": 0.39, "bid_size": 42.0, "ask": 0.46, "ask_size": 68.0, "iv": 0.2317, "open_interest": 364.0, "volume": 136.0, "delta": -0.0825, "gamma": 0.0136, "vega": 0.0757, "theta": -0.2395, "rho": -0.0055, "theo": 0.4129, "change": 0.015, "open": 0.45, "high": 0.47, "low": 0.26, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T12:12:29", "percent_change": 4.76191, "prev_day_close": 0.314999997615814}, {"option": "DIA261113C00506000", "bid": 14.5, "bid_size": 9.0, "ask": 14.85, "ask_size": 13.0, "iv": 0.2289, "open_interest": 116.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0152, "vega": 0.0832, "theta": -0.2629, "rho": 0.0626, "theo": 14.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T15:51:10", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "DIA261113P00506000", "bid": 0.45, "bid_size": 45.0, "ask": 0.52, "ask_size": 56.0, "iv": 0.2276, "open_interest": 92.0, "volume": 61.0, "delta": -0.094, "gamma": 0.0153, "vega": 0.0833, "theta": -0.265, "rho": -0.0062, "theo": 0.4753, "change": 0.03, "open": 0.5, "high": 0.56, "low": 0.37, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T12:16:21", "percent_change": 8.33333, "prev_day_close": 0.359999999403954}, {"option": "DIA261113C00507000", "bid": 13.6, "bid_size": 11.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.2253, "open_interest": 161.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.017, "vega": 0.0913, "theta": -0.2904, "rho": 0.0618, "theo": 13.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "DIA261113P00507000", "bid": 0.52, "bid_size": 43.0, "ask": 0.59, "ask_size": 26.0, "iv": 0.2236, "open_interest": 187.0, "volume": 42.0, "delta": -0.107, "gamma": 0.0171, "vega": 0.0913, "theta": -0.2925, "rho": -0.0071, "theo": 0.5478, "change": 0.05, "open": 0.66, "high": 0.66, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T12:16:21", "percent_change": 12.1951, "prev_day_close": 0.409999996423721}, {"option": "DIA261113C00507500", "bid": 13.15, "bid_size": 9.0, "ask": 13.45, "ask_size": 10.0, "iv": 0.2244, "open_interest": 36.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.018, "vega": 0.0955, "theta": -0.3048, "rho": 0.0613, "theo": 13.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "DIA261113P00507500", "bid": 0.56, "bid_size": 36.0, "ask": 0.63, "ask_size": 1.0, "iv": 0.2218, "open_interest": 422.0, "volume": 19.0, "delta": -0.1142, "gamma": 0.018, "vega": 0.0955, "theta": -0.307, "rho": -0.0076, "theo": 0.5883, "change": 0.23, "open": 0.65, "high": 0.71, "low": 0.37, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:50:01", "percent_change": 54.7619, "prev_day_close": 0.420000001788139}, {"option": "DIA261113C00508000", "bid": 12.7, "bid_size": 12.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.223, "open_interest": 119.0, "volume": 1.0, "delta": 0.8781, "gamma": 0.019, "vega": 0.0998, "theta": -0.3197, "rho": 0.0608, "theo": 12.8125, "change": -3.425, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-10T10:41:25", "percent_change": -20.4783, "prev_day_close": 16.7249994277954}, {"option": "DIA261113P00508000", "bid": 0.61, "bid_size": 36.0, "ask": 0.68, "ask_size": 30.0, "iv": 0.2204, "open_interest": 129.0, "volume": 22.0, "delta": -0.122, "gamma": 0.019, "vega": 0.1, "theta": -0.3223, "rho": -0.0081, "theo": 0.6332, "change": 0.05, "open": 0.49, "high": 0.74, "low": 0.48, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T12:23:07", "percent_change": 10.8696, "prev_day_close": 0.459999993443489}, {"option": "DIA261113C00509000", "bid": 11.8, "bid_size": 8.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.2194, "open_interest": 39.0, "volume": 6.0, "delta": 0.8614, "gamma": 0.0211, "vega": 0.1089, "theta": -0.3506, "rho": 0.0598, "theo": 11.9104, "change": -3.935, "open": 11.84, "high": 11.84, "low": 11.84, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-11-10T11:44:26", "percent_change": -24.9445, "prev_day_close": 15.7750000953674}, {"option": "DIA261113P00509000", "bid": 0.7, "bid_size": 33.0, "ask": 0.78, "ask_size": 27.0, "iv": 0.2168, "open_interest": 453.0, "volume": 15.0, "delta": -0.1386, "gamma": 0.0212, "vega": 0.109, "theta": -0.353, "rho": -0.009, "theo": 0.7294, "change": 0.265, "open": 0.6, "high": 0.87, "low": 0.59, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T11:06:26", "percent_change": 51.4563, "prev_day_close": 0.515000000596046}, {"option": "DIA261113C00510000", "bid": 10.9, "bid_size": 13.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.2145, "open_interest": 93.0, "volume": 11.0, "delta": 0.8426, "gamma": 0.0233, "vega": 0.1182, "theta": -0.3828, "rho": 0.0586, "theo": 11.0235, "change": -4.055, "open": 12.15, "high": 12.5, "low": 10.45, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-10T11:12:20", "percent_change": -27.2605, "prev_day_close": 14.875}, {"option": "DIA261113P00510000", "bid": 0.82, "bid_size": 17.0, "ask": 0.89, "ask_size": 18.0, "iv": 0.2132, "open_interest": 1025.0, "volume": 267.0, "delta": -0.1578, "gamma": 0.0235, "vega": 0.1184, "theta": -0.3858, "rho": -0.0103, "theo": 0.8438, "change": 0.27, "open": 0.83, "high": 1.03, "low": 0.56, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T12:40:35", "percent_change": 45.7627, "prev_day_close": 0.590000003576279}, {"option": "DIA261113C00511000", "bid": 10.05, "bid_size": 7.0, "ask": 10.35, "ask_size": 14.0, "iv": 0.2125, "open_interest": 116.0, "volume": 1.0, "delta": 0.8216, "gamma": 0.0257, "vega": 0.1279, "theta": -0.4158, "rho": 0.0572, "theo": 10.1539, "change": -3.625, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-10T10:56:50", "percent_change": -26.0323, "prev_day_close": 13.9250001907349}, {"option": "DIA261113P00511000", "bid": 0.95, "bid_size": 17.0, "ask": 1.03, "ask_size": 27.0, "iv": 0.2101, "open_interest": 210.0, "volume": 189.0, "delta": -0.179, "gamma": 0.0259, "vega": 0.1282, "theta": -0.4191, "rho": -0.0114, "theo": 0.9742, "change": 0.3, "open": 0.98, "high": 1.2, "low": 0.67, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T12:37:24", "percent_change": 44.1176, "prev_day_close": 0.680000007152557}, {"option": "DIA261113C00512000", "bid": 9.2, "bid_size": 13.0, "ask": 9.45, "ask_size": 5.0, "iv": 0.207, "open_interest": 23.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0282, "vega": 0.1378, "theta": -0.449, "rho": 0.0556, "theo": 9.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.91, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "DIA261113P00512000", "bid": 1.09, "bid_size": 33.0, "ask": 1.18, "ask_size": 38.0, "iv": 0.2062, "open_interest": 212.0, "volume": 64.0, "delta": -0.2027, "gamma": 0.0284, "vega": 0.1379, "theta": -0.4526, "rho": -0.013, "theo": 1.1245, "change": 0.325, "open": 1.1, "high": 1.33, "low": 0.92, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T12:37:19", "percent_change": 42.4837, "prev_day_close": 0.765000015497208}, {"option": "DIA261113C00512500", "bid": 8.75, "bid_size": 5.0, "ask": 9.05, "ask_size": 10.0, "iv": 0.2046, "open_interest": 15.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0295, "vega": 0.1426, "theta": -0.4654, "rho": 0.0548, "theo": 8.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-09T09:39:50", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "DIA261113P00512500", "bid": 1.18, "bid_size": 22.0, "ask": 1.26, "ask_size": 19.0, "iv": 0.2046, "open_interest": 455.0, "volume": 54.0, "delta": -0.2156, "gamma": 0.0297, "vega": 0.143, "theta": -0.4692, "rho": -0.0132, "theo": 1.2078, "change": 0.235, "open": 1.19, "high": 1.39, "low": 0.88, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T12:30:01", "percent_change": 28.8344, "prev_day_close": 0.814999997615814}, {"option": "DIA261113C00513000", "bid": 8.35, "bid_size": 16.0, "ask": 8.65, "ask_size": 16.0, "iv": 0.2037, "open_interest": 393.0, "volume": 4.0, "delta": 0.7718, "gamma": 0.0308, "vega": 0.1475, "theta": -0.4816, "rho": 0.0539, "theo": 8.4765, "change": -2.325, "open": 9.25, "high": 9.8, "low": 9.25, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-10T10:13:14", "percent_change": -19.1753, "prev_day_close": 12.125}, {"option": "DIA261113P00513000", "bid": 1.27, "bid_size": 22.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.203, "open_interest": 431.0, "volume": 18.0, "delta": -0.2292, "gamma": 0.031, "vega": 0.1478, "theta": -0.4857, "rho": -0.0142, "theo": 1.2974, "change": 0.195, "open": 1.14, "high": 1.55, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T12:34:15", "percent_change": 22.5434, "prev_day_close": 0.865000009536743}, {"option": "DIA261113C00514000", "bid": 7.55, "bid_size": 18.0, "ask": 7.85, "ask_size": 17.0, "iv": 0.2004, "open_interest": 85.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0334, "vega": 0.1571, "theta": -0.5126, "rho": 0.0519, "theo": 7.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:18:38", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DIA261113P00514000", "bid": 1.46, "bid_size": 31.0, "ask": 1.56, "ask_size": 32.0, "iv": 0.1997, "open_interest": 315.0, "volume": 86.0, "delta": -0.2583, "gamma": 0.0337, "vega": 0.1573, "theta": -0.5172, "rho": -0.0162, "theo": 1.4955, "change": 0.33, "open": 1.4, "high": 1.84, "low": 1.1, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-10T12:35:01", "percent_change": 33.3333, "prev_day_close": 0.989999979734421}, {"option": "DIA261113C00515000", "bid": 6.8, "bid_size": 15.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.197, "open_interest": 493.0, "volume": 216.0, "delta": 0.7111, "gamma": 0.036, "vega": 0.1661, "theta": -0.5412, "rho": 0.0498, "theo": 6.9003, "change": -3.38, "open": 8.82, "high": 8.82, "low": 6.8, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-10T12:26:50", "percent_change": -32.5, "prev_day_close": 10.4000000953674}, {"option": "DIA261113P00515000", "bid": 1.69, "bid_size": 20.0, "ask": 1.78, "ask_size": 11.0, "iv": 0.1963, "open_interest": 3993.0, "volume": 241.0, "delta": -0.2905, "gamma": 0.0363, "vega": 0.1664, "theta": -0.5464, "rho": -0.0175, "theo": 1.7226, "change": 0.45, "open": 1.65, "high": 2.05, "low": 1.26, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T12:43:45", "percent_change": 40.1786, "prev_day_close": 1.12000000476837}, {"option": "DIA261113C00516000", "bid": 6.05, "bid_size": 23.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.1933, "open_interest": 85.0, "volume": 10.0, "delta": 0.6764, "gamma": 0.0385, "vega": 0.1743, "theta": -0.5659, "rho": 0.0474, "theo": 6.1579, "change": -3.65, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -38.2199, "prev_day_close": 9.5499997138977}, {"option": "DIA261113P00516000", "bid": 1.95, "bid_size": 27.0, "ask": 2.05, "ask_size": 24.0, "iv": 0.1934, "open_interest": 814.0, "volume": 89.0, "delta": -0.3254, "gamma": 0.0388, "vega": 0.1747, "theta": -0.5717, "rho": -0.0186, "theo": 1.981, "change": 0.4, "open": 1.71, "high": 2.35, "low": 1.44, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-10T12:17:08", "percent_change": 31.25, "prev_day_close": 1.28000003099442}, {"option": "DIA261113C00517000", "bid": 5.4, "bid_size": 11.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.1906, "open_interest": 426.0, "volume": 11.0, "delta": 0.639, "gamma": 0.0408, "vega": 0.1815, "theta": -0.5856, "rho": 0.0448, "theo": 5.4502, "change": -3.525, "open": 5.45, "high": 5.45, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -40.4011, "prev_day_close": 8.72499990463257}, {"option": "DIA261113P00517000", "bid": 2.25, "bid_size": 12.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.1905, "open_interest": 3556.0, "volume": 110.0, "delta": -0.3634, "gamma": 0.0412, "vega": 0.1817, "theta": -0.5922, "rho": -0.0212, "theo": 2.2753, "change": 0.695, "open": 2.25, "high": 2.76, "low": 1.65, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T12:25:49", "percent_change": 47.7663, "prev_day_close": 1.4549999833107}, {"option": "DIA261113C00517500", "bid": 5.05, "bid_size": 32.0, "ask": 5.25, "ask_size": 31.0, "iv": 0.1898, "open_interest": 46.0, "volume": 2.0, "delta": 0.6192, "gamma": 0.0418, "vega": 0.1845, "theta": -0.5931, "rho": 0.0434, "theo": 5.1106, "change": -2.325, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T09:30:43", "percent_change": -27.9279, "prev_day_close": 8.32499980926514}, {"option": "DIA261113P00517500", "bid": 2.41, "bid_size": 25.0, "ask": 2.51, "ask_size": 15.0, "iv": 0.1889, "open_interest": 141.0, "volume": 7.0, "delta": -0.3833, "gamma": 0.0423, "vega": 0.1846, "theta": -0.6, "rho": -0.0226, "theo": 2.4363, "change": 0.885, "open": 1.9, "high": 2.73, "low": 1.9, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-10T11:12:33", "percent_change": 56.1905, "prev_day_close": 1.57499998807907}, {"option": "DIA261113C00518000", "bid": 4.75, "bid_size": 11.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.1885, "open_interest": 146.0, "volume": 11.0, "delta": 0.5989, "gamma": 0.0428, "vega": 0.1871, "theta": -0.599, "rho": 0.042, "theo": 4.7808, "change": -3.38, "open": 5.6, "high": 5.6, "low": 4.57, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-11-10T11:43:59", "percent_change": -42.5157, "prev_day_close": 7.9500002861023}, {"option": "DIA261113P00518000", "bid": 2.58, "bid_size": 21.0, "ask": 2.69, "ask_size": 22.0, "iv": 0.1875, "open_interest": 552.0, "volume": 69.0, "delta": -0.404, "gamma": 0.0433, "vega": 0.1872, "theta": -0.6062, "rho": -0.0223, "theo": 2.608, "change": 0.72, "open": 2.6, "high": 3.0, "low": 1.98, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T12:43:55", "percent_change": 42.8571, "prev_day_close": 1.68000000715256}, {"option": "DIA261113C00519000", "bid": 4.1, "bid_size": 31.0, "ask": 4.25, "ask_size": 48.0, "iv": 0.1843, "open_interest": 175.0, "volume": 34.0, "delta": 0.5564, "gamma": 0.0444, "vega": 0.191, "theta": -0.6048, "rho": 0.039, "theo": 4.1528, "change": -2.65, "open": 4.2, "high": 5.2, "low": 3.95, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T12:23:01", "percent_change": -37.0629, "prev_day_close": 7.15000009536743}, {"option": "DIA261113P00519000", "bid": 2.96, "bid_size": 9.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.1856, "open_interest": 254.0, "volume": 190.0, "delta": -0.447, "gamma": 0.045, "vega": 0.191, "theta": -0.6127, "rho": -0.0252, "theo": 2.9825, "change": 1.1, "open": 2.88, "high": 3.4, "low": 2.19, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T12:39:05", "percent_change": 57.8947, "prev_day_close": 1.90000003576279}, {"option": "DIA261113C00520000", "bid": 3.55, "bid_size": 31.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.1831, "open_interest": 388.0, "volume": 166.0, "delta": 0.5118, "gamma": 0.0456, "vega": 0.1928, "theta": -0.6022, "rho": 0.036, "theo": 3.5693, "change": -2.825, "open": 4.7, "high": 4.8, "low": 3.2, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T12:45:52", "percent_change": -43.9689, "prev_day_close": 6.42500019073486}, {"option": "DIA261113P00520000", "bid": 3.35, "bid_size": 15.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.1813, "open_interest": 1223.0, "volume": 449.0, "delta": -0.4922, "gamma": 0.0462, "vega": 0.1925, "theta": -0.6105, "rho": -0.0261, "theo": 3.4029, "change": 1.205, "open": 2.91, "high": 3.89, "low": 2.52, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-10T12:42:03", "percent_change": 55.6582, "prev_day_close": 2.16499996185303}, {"option": "DIA261113C00521000", "bid": 3.0, "bid_size": 29.0, "ask": 3.15, "ask_size": 45.0, "iv": 0.1795, "open_interest": 285.0, "volume": 257.0, "delta": 0.4658, "gamma": 0.0461, "vega": 0.1922, "theta": -0.5904, "rho": 0.0327, "theo": 3.0331, "change": -2.515, "open": 4.47, "high": 4.47, "low": 2.69, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-10T12:43:43", "percent_change": -43.9301, "prev_day_close": 5.72499990463257}, {"option": "DIA261113P00521000", "bid": 3.8, "bid_size": 33.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.1789, "open_interest": 163.0, "volume": 194.0, "delta": -0.5389, "gamma": 0.0468, "vega": 0.1914, "theta": -0.5989, "rho": -0.0269, "theo": 3.8706, "change": 1.425, "open": 3.3, "high": 4.35, "low": 2.83, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T12:42:05", "percent_change": 57.5758, "prev_day_close": 2.47500002384186}, {"option": "DIA261113C00522000", "bid": 2.52, "bid_size": 22.0, "ask": 2.62, "ask_size": 10.0, "iv": 0.1759, "open_interest": 496.0, "volume": 172.0, "delta": 0.4189, "gamma": 0.0461, "vega": 0.1891, "theta": -0.5692, "rho": 0.0294, "theo": 2.5461, "change": -2.47, "open": 3.5, "high": 3.95, "low": 2.36, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-10T12:35:25", "percent_change": -48.9109, "prev_day_close": 5.04999995231628}, {"option": "DIA261113P00522000", "bid": 4.35, "bid_size": 12.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.1766, "open_interest": 398.0, "volume": 190.0, "delta": -0.5866, "gamma": 0.0467, "vega": 0.1883, "theta": -0.5778, "rho": -0.0298, "theo": 4.3884, "change": 0.985, "open": 3.55, "high": 4.95, "low": 3.35, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T12:21:19", "percent_change": 34.9911, "prev_day_close": 2.81500005722046}, {"option": "DIA261113C00522500", "bid": 2.3, "bid_size": 24.0, "ask": 2.39, "ask_size": 12.0, "iv": 0.1746, "open_interest": 67.0, "volume": 45.0, "delta": 0.3954, "gamma": 0.0458, "vega": 0.1865, "theta": -0.5551, "rho": 0.0278, "theo": 2.3216, "change": -2.325, "open": 3.25, "high": 3.5, "low": 2.04, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T12:43:05", "percent_change": -49.2063, "prev_day_close": 4.72499990463257}, {"option": "DIA261113P00522500", "bid": 4.6, "bid_size": 18.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.1751, "open_interest": 103.0, "volume": 33.0, "delta": -0.6105, "gamma": 0.0464, "vega": 0.1848, "theta": -0.5636, "rho": -0.0287, "theo": 4.667, "change": 1.09, "open": 4.35, "high": 4.85, "low": 3.75, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T12:12:13", "percent_change": 36.2126, "prev_day_close": 3.00999999046326}, {"option": "DIA261113C00523000", "bid": 2.08, "bid_size": 21.0, "ask": 2.18, "ask_size": 22.0, "iv": 0.1732, "open_interest": 171.0, "volume": 36.0, "delta": 0.3719, "gamma": 0.0453, "vega": 0.1833, "theta": -0.5389, "rho": 0.0262, "theo": 2.1098, "change": -2.465, "open": 2.86, "high": 3.4, "low": 1.96, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-10T11:27:11", "percent_change": -55.7062, "prev_day_close": 4.42500019073486}, {"option": "DIA261113P00523000", "bid": 4.9, "bid_size": 8.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.1744, "open_interest": 317.0, "volume": 151.0, "delta": -0.6344, "gamma": 0.0459, "vega": 0.1818, "theta": -0.5471, "rho": -0.0298, "theo": 4.9584, "change": 2.0, "open": 4.15, "high": 5.3, "low": 3.92, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T11:48:05", "percent_change": 62.5, "prev_day_close": 3.19999992847443}, {"option": "DIA261113C00524000", "bid": 1.7, "bid_size": 26.0, "ask": 1.79, "ask_size": 39.0, "iv": 0.1708, "open_interest": 221.0, "volume": 112.0, "delta": 0.3257, "gamma": 0.0437, "vega": 0.175, "theta": -0.5006, "rho": 0.0229, "theo": 1.7247, "change": -2.11, "open": 2.47, "high": 2.89, "low": 1.54, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T12:46:02", "percent_change": -54.8052, "prev_day_close": 3.85000002384186}, {"option": "DIA261113P00524000", "bid": 5.5, "bid_size": 7.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.1708, "open_interest": 136.0, "volume": 50.0, "delta": -0.6814, "gamma": 0.0444, "vega": 0.1724, "theta": -0.5082, "rho": -0.03, "theo": 5.58, "change": 1.66, "open": 4.6, "high": 5.9, "low": 4.3, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-10T10:58:19", "percent_change": 46.1111, "prev_day_close": 3.60000002384186}, {"option": "DIA261113C00525000", "bid": 1.36, "bid_size": 13.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.1683, "open_interest": 511.0, "volume": 90.0, "delta": 0.281, "gamma": 0.0415, "vega": 0.1643, "theta": -0.4556, "rho": 0.0197, "theo": 1.3901, "change": -1.875, "open": 1.77, "high": 2.43, "low": 1.21, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T12:37:04", "percent_change": -57.2519, "prev_day_close": 3.27499997615814}, {"option": "DIA261113P00525000", "bid": 6.15, "bid_size": 10.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.1688, "open_interest": 198.0, "volume": 34.0, "delta": -0.7268, "gamma": 0.0421, "vega": 0.1621, "theta": -0.4627, "rho": -0.0293, "theo": 6.2523, "change": 1.57, "open": 5.0, "high": 6.5, "low": 4.76, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-10T12:17:33", "percent_change": 38.2927, "prev_day_close": 4.09999990463257}, {"option": "DIA261113C00526000", "bid": 1.07, "bid_size": 30.0, "ask": 1.16, "ask_size": 36.0, "iv": 0.166, "open_interest": 381.0, "volume": 61.0, "delta": 0.2387, "gamma": 0.0386, "vega": 0.1517, "theta": -0.406, "rho": 0.0168, "theo": 1.1043, "change": -1.75, "open": 1.85, "high": 1.85, "low": 0.98, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T12:42:00", "percent_change": -62.0567, "prev_day_close": 2.82000005245209}, {"option": "DIA261113P00526000", "bid": 6.85, "bid_size": 15.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.167, "open_interest": 556.0, "volume": 10.0, "delta": -0.7698, "gamma": 0.0391, "vega": 0.1482, "theta": -0.4117, "rho": -0.0309, "theo": 6.9757, "change": 1.0, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T09:32:38", "percent_change": 21.7391, "prev_day_close": 4.59999990463257}, {"option": "DIA261113C00527000", "bid": 0.84, "bid_size": 25.0, "ask": 0.92, "ask_size": 37.0, "iv": 0.1646, "open_interest": 489.0, "volume": 80.0, "delta": 0.1996, "gamma": 0.0352, "vega": 0.1375, "theta": -0.354, "rho": 0.014, "theo": 0.8647, "change": -1.52, "open": 1.5, "high": 1.68, "low": 0.75, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T12:36:52", "percent_change": -63.8655, "prev_day_close": 2.37999999523163}, {"option": "DIA261113P00527000", "bid": 7.6, "bid_size": 9.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.1638, "open_interest": 108.0, "volume": 20.0, "delta": -0.8095, "gamma": 0.0357, "vega": 0.1328, "theta": -0.3582, "rho": -0.0292, "theo": 7.7456, "change": 2.735, "open": 6.35, "high": 7.91, "low": 6.35, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-11-10T11:18:31", "percent_change": 52.8502, "prev_day_close": 5.17500019073486}, {"option": "DIA261113C00527500", "bid": 0.73, "bid_size": 31.0, "ask": 0.81, "ask_size": 27.0, "iv": 0.1633, "open_interest": 59.0, "volume": 13.0, "delta": 0.1815, "gamma": 0.0334, "vega": 0.1301, "theta": -0.328, "rho": 0.0127, "theo": 0.7611, "change": -1.41, "open": 1.35, "high": 1.35, "low": 0.75, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T12:35:02", "percent_change": -64.6789, "prev_day_close": 2.17999994754791}, {"option": "DIA261113P00527500", "bid": 8.0, "bid_size": 18.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.1629, "open_interest": 42.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0338, "vega": 0.1257, "theta": -0.3315, "rho": -0.0302, "theo": 8.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-11-09T10:10:31", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "DIA261113C00528000", "bid": 0.64, "bid_size": 17.0, "ask": 0.72, "ask_size": 49.0, "iv": 0.1629, "open_interest": 321.0, "volume": 43.0, "delta": 0.1643, "gamma": 0.0315, "vega": 0.1224, "theta": -0.3021, "rho": 0.0115, "theo": 0.6677, "change": -1.32, "open": 1.05, "high": 1.28, "low": 0.62, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T12:35:02", "percent_change": -66.0, "prev_day_close": 2.0}, {"option": "DIA261113P00528000", "bid": 8.4, "bid_size": 16.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.1611, "open_interest": 215.0, "volume": 2.0, "delta": -0.8454, "gamma": 0.0319, "vega": 0.1168, "theta": -0.3048, "rho": -0.0285, "theo": 8.5582, "change": 2.925, "open": 7.2, "high": 8.75, "low": 7.2, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-10T11:13:22", "percent_change": 50.2146, "prev_day_close": 5.82500004768372}, {"option": "DIA261113C00529000", "bid": 0.49, "bid_size": 11.0, "ask": 0.56, "ask_size": 48.0, "iv": 0.162, "open_interest": 152.0, "volume": 45.0, "delta": 0.1331, "gamma": 0.0276, "vega": 0.1071, "theta": -0.2525, "rho": 0.0093, "theo": 0.5088, "change": -1.185, "open": 0.83, "high": 1.13, "low": 0.42, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T11:54:58", "percent_change": -71.6012, "prev_day_close": 1.65500003099442}, {"option": "DIA261113P00529000", "bid": 9.25, "bid_size": 12.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.1621, "open_interest": 234.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.028, "vega": 0.1013, "theta": -0.2533, "rho": -0.0259, "theo": 9.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-11-09T10:06:50", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DIA261113C00530000", "bid": 0.36, "bid_size": 34.0, "ask": 0.43, "ask_size": 36.0, "iv": 0.1607, "open_interest": 1703.0, "volume": 123.0, "delta": 0.1063, "gamma": 0.0237, "vega": 0.0922, "theta": -0.2069, "rho": 0.0074, "theo": 0.3833, "change": -0.985, "open": 0.73, "high": 0.84, "low": 0.31, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T12:36:52", "percent_change": -72.1612, "prev_day_close": 1.3649999499321}, {"option": "DIA261113P00530000", "bid": 10.15, "bid_size": 12.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.163, "open_interest": 89.0, "volume": 6.0, "delta": -0.9045, "gamma": 0.0242, "vega": 0.0849, "theta": -0.2058, "rho": -0.0244, "theo": 10.2953, "change": 2.875, "open": 8.92, "high": 10.05, "low": 8.5, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-10T10:58:01", "percent_change": 40.0697, "prev_day_close": 7.17499995231628}, {"option": "DIA261113C00531000", "bid": 0.29, "bid_size": 5.0, "ask": 0.33, "ask_size": 27.0, "iv": 0.1618, "open_interest": 665.0, "volume": 50.0, "delta": 0.0839, "gamma": 0.02, "vega": 0.0781, "theta": -0.1667, "rho": 0.0059, "theo": 0.2863, "change": -0.795, "open": 0.54, "high": 0.64, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T12:34:15", "percent_change": -71.3004, "prev_day_close": 1.1149999499321}, {"option": "DIA261113P00531000", "bid": 11.05, "bid_size": 4.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.161, "open_interest": 61.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0205, "vega": 0.0696, "theta": -0.1642, "rho": -0.0213, "theo": 11.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T15:47:52", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "DIA261113C00532000", "bid": 0.21, "bid_size": 2.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.1609, "open_interest": 294.0, "volume": 56.0, "delta": 0.0658, "gamma": 0.0166, "vega": 0.0655, "theta": -0.133, "rho": 0.0046, "theo": 0.2139, "change": -0.685, "open": 0.44, "high": 0.57, "low": 0.19, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T12:39:45", "percent_change": -75.6906, "prev_day_close": 0.905000001192093}, {"option": "DIA261113P00532000", "bid": 12.0, "bid_size": 9.0, "ask": 12.35, "ask_size": 7.0, "iv": 0.1635, "open_interest": 117.0, "volume": 8.0, "delta": -0.9463, "gamma": 0.017, "vega": 0.0557, "theta": -0.1302, "rho": -0.0191, "theo": 12.1476, "change": 3.6, "open": 12.19, "high": 12.35, "low": 12.19, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-10T11:18:31", "percent_change": 41.1429, "prev_day_close": 8.75}, {"option": "DIA261113C00533000", "bid": 0.13, "bid_size": 39.0, "ask": 0.19, "ask_size": 53.0, "iv": 0.1587, "open_interest": 816.0, "volume": 11.0, "delta": 0.0512, "gamma": 0.0136, "vega": 0.0543, "theta": -0.1049, "rho": 0.0036, "theo": 0.159, "change": -0.565, "open": 0.39, "high": 0.39, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:53:35", "percent_change": -77.931, "prev_day_close": 0.724999994039536}, {"option": "DIA261113P00533000", "bid": 12.95, "bid_size": 10.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.1635, "open_interest": 145.0, "volume": 2.0, "delta": -0.9613, "gamma": 0.0138, "vega": 0.0435, "theta": -0.103, "rho": -0.0141, "theo": 13.1045, "change": 3.845, "open": 13.42, "high": 13.42, "low": 13.42, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-11-10T11:18:16", "percent_change": 40.1567, "prev_day_close": 9.57499980926514}, {"option": "DIA261113C00534000", "bid": 0.09, "bid_size": 63.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.1594, "open_interest": 3611.0, "volume": 18.0, "delta": 0.0398, "gamma": 0.0111, "vega": 0.0447, "theta": -0.0825, "rho": 0.0028, "theo": 0.1189, "change": -0.37, "open": 0.28, "high": 0.31, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:18:32", "percent_change": -63.7931, "prev_day_close": 0.5799999833107}, {"option": "DIA261113P00534000", "bid": 13.9, "bid_size": 4.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.159, "open_interest": 36.0, "volume": 2.0, "delta": -0.9725, "gamma": 0.0109, "vega": 0.0334, "theta": -0.0828, "rho": -0.0098, "theo": 14.0755, "change": 3.55, "open": 14.43, "high": 14.43, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T12:02:43", "percent_change": 33.9713, "prev_day_close": 10.4500002861023}, {"option": "DIA261113C00535000", "bid": 0.07, "bid_size": 32.0, "ask": 0.12, "ask_size": 75.0, "iv": 0.1618, "open_interest": 648.0, "volume": 44.0, "delta": 0.0311, "gamma": 0.009, "vega": 0.0369, "theta": -0.0652, "rho": 0.0022, "theo": 0.0901, "change": -0.365, "open": 0.2, "high": 0.27, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:09:54", "percent_change": -78.4946, "prev_day_close": 0.464999988675118}, {"option": "DIA261113P00535000", "bid": 14.9, "bid_size": 13.0, "ask": 15.25, "ask_size": 9.0, "iv": 0.168, "open_interest": 24.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0084, "vega": 0.0245, "theta": -0.0694, "rho": -0.0095, "theo": 15.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-11-05T15:29:10", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "DIA261113C00536000", "bid": 0.06, "bid_size": 576.0, "ask": 0.09, "ask_size": 41.0, "iv": 0.1642, "open_interest": 3810.0, "volume": 14.0, "delta": 0.0245, "gamma": 0.0073, "vega": 0.0306, "theta": -0.0522, "rho": 0.0017, "theo": 0.0695, "change": -0.295, "open": 0.05, "high": 0.16, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:58:59", "percent_change": -80.8219, "prev_day_close": 0.364999994635582}, {"option": "DIA261113P00536000", "bid": 15.9, "bid_size": 14.0, "ask": 16.25, "ask_size": 4.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0064, "vega": 0.0186, "theta": -0.06, "rho": -0.0057, "theo": 16.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-11-06T16:04:39", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "DIA261113C00537000", "bid": 0.03, "bid_size": 64.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.1624, "open_interest": 422.0, "volume": 44.0, "delta": 0.0197, "gamma": 0.006, "vega": 0.0256, "theta": -0.0424, "rho": 0.0014, "theo": 0.0549, "change": -0.23, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:50:02", "percent_change": -82.1429, "prev_day_close": 0.280000008642674}, {"option": "DIA261113P00537000", "bid": 16.9, "bid_size": 6.0, "ask": 17.25, "ask_size": 4.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0048, "vega": 0.0134, "theta": -0.0542, "rho": -0.0055, "theo": 17.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T10:37:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DIA261113C00538000", "bid": 0.02, "bid_size": 59.0, "ask": 0.06, "ask_size": 49.0, "iv": 0.1652, "open_interest": 182.0, "volume": 2.0, "delta": 0.0161, "gamma": 0.0049, "vega": 0.0217, "theta": -0.0353, "rho": 0.0011, "theo": 0.0445, "change": -0.165, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:10:36", "percent_change": -73.3333, "prev_day_close": 0.224999994039536}, {"option": "DIA261113P00538000", "bid": 17.9, "bid_size": 5.0, "ask": 18.25, "ask_size": 4.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0036, "vega": 0.0105, "theta": -0.0502, "rho": -0.0028, "theo": 18.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T12:22:09", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "DIA261113C00539000", "bid": 0.02, "bid_size": 38.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.17, "open_interest": 663.0, "volume": 2.0, "delta": 0.0135, "gamma": 0.0041, "vega": 0.0187, "theta": -0.03, "rho": 0.0009, "theo": 0.0371, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:50:51", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "DIA261113P00539000", "bid": 18.85, "bid_size": 9.0, "ask": 19.25, "ask_size": 4.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0028, "vega": 0.0079, "theta": -0.0481, "rho": -0.0026, "theo": 19.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-05T10:06:12", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "DIA261113C00540000", "bid": 0.01, "bid_size": 72.0, "ask": 0.05, "ask_size": 74.0, "iv": 0.1741, "open_interest": 806.0, "volume": 71.0, "delta": 0.0115, "gamma": 0.0035, "vega": 0.0163, "theta": -0.0261, "rho": 0.0008, "theo": 0.0318, "change": -0.1, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:10:05", "percent_change": -83.3333, "prev_day_close": 0.120000004768372}, {"option": "DIA261113P00540000", "bid": 19.85, "bid_size": 4.0, "ask": 20.2, "ask_size": 4.0, "iv": 0.0316, "open_interest": 1.0, "volume": 1.0, "delta": -0.9962, "gamma": 0.0022, "vega": 0.006, "theta": -0.0466, "rho": -0.0024, "theo": 20.0296, "change": 4.125, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-10T11:13:22", "percent_change": 25.5814, "prev_day_close": 16.1249995231628}, {"option": "DIA261113C00541000", "bid": 0.01, "bid_size": 39.0, "ask": 0.04, "ask_size": 57.0, "iv": 0.1776, "open_interest": 196.0, "volume": 0.0, "delta": 0.01, "gamma": 0.003, "vega": 0.0145, "theta": -0.0232, "rho": 0.0007, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "DIA261113P00541000", "bid": 20.85, "bid_size": 10.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0017, "vega": 0.0051, "theta": -0.0454, "rho": -0.0014, "theo": 21.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "DIA261113C00542000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 61.0, "iv": 0.1801, "open_interest": 286.0, "volume": 1.0, "delta": 0.0089, "gamma": 0.0027, "vega": 0.013, "theta": -0.021, "rho": 0.0006, "theo": 0.025, "change": -0.05, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:43:07", "percent_change": -62.5, "prev_day_close": 0.0799999982118606}, {"option": "DIA261113P00542000", "bid": 21.85, "bid_size": 14.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0043, "theta": -0.0448, "rho": -0.0011, "theo": 22.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "DIA261113C00543000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 47.0, "iv": 0.1812, "open_interest": 89.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0024, "vega": 0.0119, "theta": -0.0194, "rho": 0.0005, "theo": 0.0229, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:15:43", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "DIA261113P00543000", "bid": 22.85, "bid_size": 14.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0012, "vega": 0.0036, "theta": -0.0445, "rho": -0.0011, "theo": 23.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:00:12", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "DIA261113C00544000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 83.0, "iv": 0.1881, "open_interest": 66.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0021, "vega": 0.0109, "theta": -0.0181, "rho": 0.0005, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:24:16", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "DIA261113P00544000", "bid": 23.85, "bid_size": 4.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.003, "theta": -0.0442, "rho": -0.0011, "theo": 24.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "DIA261113C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 50.0, "iv": 0.195, "open_interest": 183.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0019, "vega": 0.0101, "theta": -0.0171, "rho": 0.0005, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:05:07", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "DIA261113P00545000", "bid": 24.85, "bid_size": 4.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0026, "theta": -0.044, "rho": -0.0011, "theo": 25.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DIA261113C00546000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 82.0, "iv": 0.2018, "open_interest": 19.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0017, "vega": 0.0095, "theta": -0.0162, "rho": 0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:01:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "DIA261113P00546000", "bid": 25.85, "bid_size": 14.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0438, "rho": -0.001, "theo": 26.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "DIA261113C00547000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 63.0, "iv": 0.2086, "open_interest": 68.0, "volume": 1.0, "delta": 0.0058, "gamma": 0.0016, "vega": 0.0089, "theta": -0.0156, "rho": 0.0004, "theo": 0.0179, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:43:07", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "DIA261113P00547000", "bid": 26.85, "bid_size": 14.0, "ask": 27.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.002, "theta": -0.0436, "rho": -0.001, "theo": 27.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "DIA261113C00548000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 71.0, "iv": 0.2153, "open_interest": 16.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0015, "vega": 0.0084, "theta": -0.015, "rho": 0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:44:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113P00548000", "bid": 27.85, "bid_size": 4.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0435, "rho": -0.001, "theo": 28.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "DIA261113C00549000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 68.0, "iv": 0.222, "open_interest": 125.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0014, "vega": 0.008, "theta": -0.0145, "rho": 0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:01:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113P00549000", "bid": 28.85, "bid_size": 4.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0434, "rho": -0.001, "theo": 29.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "DIA261113C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.2058, "open_interest": 161.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0013, "vega": 0.0076, "theta": -0.014, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:40:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "DIA261113P00550000", "bid": 29.85, "bid_size": 12.0, "ask": 30.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0433, "rho": -0.001, "theo": 30.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.43, "last_trade_time": "2026-11-06T11:29:56", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "DIA261113C00551000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 83.0, "iv": 0.2353, "open_interest": 22.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0012, "vega": 0.0072, "theta": -0.0136, "rho": 0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113P00551000", "bid": 30.85, "bid_size": 4.0, "ask": 31.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0432, "rho": -0.0005, "theo": 31.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-21T12:40:14", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "DIA261113C00552000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 83.0, "iv": 0.2419, "open_interest": 20.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0133, "rho": 0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:54:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113P00552000", "bid": 31.85, "bid_size": 4.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0431, "rho": -0.0003, "theo": 32.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DIA261113C00553000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 87.0, "iv": 0.2485, "open_interest": 9.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.001, "vega": 0.0066, "theta": -0.0129, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-22T10:18:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261113P00553000", "bid": 32.85, "bid_size": 4.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0431, "rho": -0.0003, "theo": 33.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "DIA261113C00554000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.245, "open_interest": 4.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0063, "theta": -0.0126, "rho": 0.0003, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:49:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00554000", "bid": 33.85, "bid_size": 4.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0013, "theta": -0.043, "rho": -0.0003, "theo": 34.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "DIA261113C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.2513, "open_interest": 40.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0009, "vega": 0.0061, "theta": -0.0123, "rho": 0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:01:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "DIA261113P00555000", "bid": 34.85, "bid_size": 4.0, "ask": 35.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0012, "theta": -0.043, "rho": -0.0004, "theo": 35.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "DIA261113C00556000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.2576, "open_interest": 11.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0008, "vega": 0.0058, "theta": -0.012, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:26:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00556000", "bid": 35.85, "bid_size": 14.0, "ask": 36.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0011, "theta": -0.043, "rho": -0.0004, "theo": 36.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-11-09T10:02:42", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "DIA261113C00557000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.2638, "open_interest": 128.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0117, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:54:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00557000", "bid": 36.85, "bid_size": 4.0, "ask": 37.2, "ask_size": 5.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0011, "theta": -0.043, "rho": -0.0004, "theo": 37.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DIA261113C00558000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 27.0, "iv": 0.2701, "open_interest": 3.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0008, "vega": 0.0054, "theta": -0.0114, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:21:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00558000", "bid": 37.85, "bid_size": 4.0, "ask": 38.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.001, "theta": -0.0429, "rho": -0.0004, "theo": 38.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "DIA261113C00559000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.2763, "open_interest": 3.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0112, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T14:59:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00559000", "bid": 38.85, "bid_size": 4.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0429, "rho": -0.0004, "theo": 39.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "DIA261113C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 27.0, "iv": 0.2825, "open_interest": 36.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0007, "vega": 0.005, "theta": -0.0109, "rho": 0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:52:22", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00560000", "bid": 39.85, "bid_size": 4.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0429, "rho": -0.0004, "theo": 40.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "DIA261113C00561000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 44.0, "iv": 0.2886, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0106, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:56:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00561000", "bid": 40.85, "bid_size": 4.0, "ask": 41.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0428, "rho": -0.0004, "theo": 41.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "DIA261113C00562000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0104, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00562000", "bid": 41.85, "bid_size": 4.0, "ask": 42.2, "ask_size": 9.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0428, "rho": -0.0004, "theo": 42.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "DIA261113C00563000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0101, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00563000", "bid": 42.85, "bid_size": 4.0, "ask": 43.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0428, "rho": -0.0003, "theo": 43.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "DIA261113C00564000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0099, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00564000", "bid": 43.85, "bid_size": 4.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0428, "rho": -0.0003, "theo": 44.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "DIA261113C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 24.0, "iv": 0.3132, "open_interest": 12.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0096, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:32:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00565000", "bid": 44.85, "bid_size": 4.0, "ask": 45.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0427, "rho": -0.0003, "theo": 45.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DIA261113C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 40.0, "iv": 0.3432, "open_interest": 24.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0085, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T13:01:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00570000", "bid": 49.85, "bid_size": 4.0, "ask": 50.2, "ask_size": 9.0, "iv": 0.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0426, "rho": -0.0003, "theo": 50.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "DIA261113C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 33.0, "iv": 0.3728, "open_interest": 22.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0074, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:06:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00575000", "bid": 54.85, "bid_size": 4.0, "ask": 55.2, "ask_size": 9.0, "iv": 0.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0425, "rho": -0.0003, "theo": 55.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "DIA261113C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 32.0, "iv": 0.4015, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0065, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:46:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00580000", "bid": 59.85, "bid_size": 4.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0424, "rho": -0.0001, "theo": 60.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "DIA261113C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 37.0, "iv": 0.4302, "open_interest": 12.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.002, "theta": -0.0057, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:22:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "DIA261113P00585000", "bid": 64.85, "bid_size": 4.0, "ask": 65.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0424, "rho": -0.0001, "theo": 65.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "DIA261113C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0017, "theta": -0.005, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261113P00590000", "bid": 69.85, "bid_size": 4.0, "ask": 70.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0423, "rho": -0.0001, "theo": 70.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "DIA261120C00420000", "bid": 100.25, "bid_size": 15.0, "ask": 100.6, "ask_size": 20.0, "iv": 0.5684, "open_interest": 32.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0111, "theta": -0.0108, "rho": 0.103, "theo": 100.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.55, "last_trade_time": "2026-11-05T10:06:14", "percent_change": 0.0, "prev_day_close": 104.399997711182}, {"option": "DIA261120P00420000", "bid": 0.04, "bid_size": 62.0, "ask": 0.09, "ask_size": 44.0, "iv": 0.5024, "open_interest": 1205.0, "volume": 90.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0254, "rho": -0.0008, "theo": 0.0645, "change": 0.025, "open": 0.05, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T12:18:10", "percent_change": 45.4545, "prev_day_close": 0.0550000006332994}, {"option": "DIA261120C00425000", "bid": 95.25, "bid_size": 10.0, "ask": 95.6, "ask_size": 10.0, "iv": 0.5384, "open_interest": 15.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0141, "rho": 0.1042, "theo": 95.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-11-05T10:17:07", "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "DIA261120P00425000", "bid": 0.05, "bid_size": 63.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.4849, "open_interest": 124.0, "volume": 4.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0144, "theta": -0.0283, "rho": -0.001, "theo": 0.0738, "change": 0.01, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T12:22:48", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "DIA261120C00430000", "bid": 90.25, "bid_size": 10.0, "ask": 90.65, "ask_size": 16.0, "iv": 0.5185, "open_interest": 20.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0179, "rho": 0.1054, "theo": 90.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.6, "last_trade_time": "2026-11-05T10:06:14", "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "DIA261120P00430000", "bid": 0.06, "bid_size": 44.0, "ask": 0.11, "ask_size": 55.0, "iv": 0.4663, "open_interest": 65.0, "volume": 2.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0316, "rho": -0.0011, "theo": 0.0845, "change": 0.02, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:59:56", "percent_change": 28.5714, "prev_day_close": 0.0700000021606684}, {"option": "DIA261120C00435000", "bid": 85.3, "bid_size": 10.0, "ask": 85.65, "ask_size": 20.0, "iv": 0.4982, "open_interest": 5.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0219, "rho": 0.1065, "theo": 85.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.45, "last_trade_time": "2026-11-05T10:01:23", "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "DIA261120P00435000", "bid": 0.07, "bid_size": 70.0, "ask": 0.12, "ask_size": 28.0, "iv": 0.4467, "open_interest": 22.0, "volume": 5.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0352, "rho": -0.0013, "theo": 0.0967, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T12:18:37", "percent_change": 12.5, "prev_day_close": 0.0799999982118606}, {"option": "DIA261120C00440000", "bid": 80.3, "bid_size": 15.0, "ask": 80.65, "ask_size": 10.0, "iv": 0.4687, "open_interest": 17.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0006, "vega": 0.0202, "theta": -0.0262, "rho": 0.1076, "theo": 80.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.45, "last_trade_time": "2026-11-09T15:44:34", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "DIA261120P00440000", "bid": 0.09, "bid_size": 32.0, "ask": 0.13, "ask_size": 20.0, "iv": 0.4289, "open_interest": 122.0, "volume": 3.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.022, "theta": -0.0391, "rho": -0.0015, "theo": 0.1107, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:18:21", "percent_change": 11.1111, "prev_day_close": 0.0899999979883432}, {"option": "DIA261120C00445000", "bid": 75.3, "bid_size": 10.0, "ask": 75.7, "ask_size": 15.0, "iv": 0.4468, "open_interest": 27.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0239, "theta": -0.0309, "rho": 0.1088, "theo": 75.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.8, "last_trade_time": "2026-11-05T10:05:49", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "DIA261120P00445000", "bid": 0.1, "bid_size": 48.0, "ask": 0.16, "ask_size": 94.0, "iv": 0.4117, "open_interest": 128.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0253, "theta": -0.0434, "rho": -0.0018, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:34:13", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "DIA261120C00450000", "bid": 70.35, "bid_size": 15.0, "ask": 70.7, "ask_size": 10.0, "iv": 0.4246, "open_interest": 28.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0009, "vega": 0.0268, "theta": -0.036, "rho": 0.1098, "theo": 70.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.7, "last_trade_time": "2026-11-09T14:56:00", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "DIA261120P00450000", "bid": 0.12, "bid_size": 43.0, "ask": 0.17, "ask_size": 40.0, "iv": 0.3914, "open_interest": 204.0, "volume": 4.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0292, "theta": -0.048, "rho": -0.0021, "theo": 0.1451, "change": 0.0, "open": 0.27, "high": 0.27, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:55:38", "percent_change": -3.97364e-06, "prev_day_close": 0.120000004768372}, {"option": "DIA261120C00455000", "bid": 65.35, "bid_size": 15.0, "ask": 65.75, "ask_size": 16.0, "iv": 0.4016, "open_interest": 37.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0309, "theta": -0.0414, "rho": 0.1108, "theo": 65.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-11-09T15:44:34", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "DIA261120P00455000", "bid": 0.14, "bid_size": 30.0, "ask": 0.19, "ask_size": 20.0, "iv": 0.3718, "open_interest": 150.0, "volume": 26.0, "delta": -0.0149, "gamma": 0.0012, "vega": 0.0338, "theta": -0.0532, "rho": -0.0025, "theo": 0.1663, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T11:29:33", "percent_change": -2.06324e-06, "prev_day_close": 0.130000002682209}, {"option": "DIA261120C00460000", "bid": 60.4, "bid_size": 10.0, "ask": 60.75, "ask_size": 15.0, "iv": 0.3782, "open_interest": 25.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0013, "vega": 0.037, "theta": -0.0474, "rho": 0.1119, "theo": 60.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.1, "last_trade_time": "2026-11-09T14:08:52", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "DIA261120P00460000", "bid": 0.17, "bid_size": 27.0, "ask": 0.22, "ask_size": 44.0, "iv": 0.354, "open_interest": 448.0, "volume": 34.0, "delta": -0.0176, "gamma": 0.0014, "vega": 0.039, "theta": -0.0588, "rho": -0.003, "theo": 0.1907, "change": 0.035, "open": 0.21, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:57:16", "percent_change": 22.5806, "prev_day_close": 0.154999997466803}, {"option": "DIA261120C00465000", "bid": 55.45, "bid_size": 10.0, "ask": 55.8, "ask_size": 15.0, "iv": 0.3585, "open_interest": 10.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0016, "vega": 0.0419, "theta": -0.0542, "rho": 0.1127, "theo": 55.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-10-02T16:05:55", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "DIA261120P00465000", "bid": 0.2, "bid_size": 23.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.3338, "open_interest": 298.0, "volume": 7.0, "delta": -0.0211, "gamma": 0.0018, "vega": 0.0456, "theta": -0.0652, "rho": -0.0036, "theo": 0.2208, "change": 0.035, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:30:42", "percent_change": 20.0, "prev_day_close": 0.174999997019768}, {"option": "DIA261120C00469000", "bid": 51.45, "bid_size": 10.0, "ask": 51.8, "ask_size": 10.0, "iv": 0.3347, "open_interest": 3.0, "volume": 1.0, "delta": 0.977, "gamma": 0.002, "vega": 0.048, "theta": -0.0602, "rho": 0.1133, "theo": 51.5871, "change": -4.2, "open": 51.4, "high": 51.4, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-11-10T09:54:11", "percent_change": -7.55396, "prev_day_close": 55.6000003814697}, {"option": "DIA261120P00469000", "bid": 0.22, "bid_size": 37.0, "ask": 0.28, "ask_size": 34.0, "iv": 0.3177, "open_interest": 14.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0021, "vega": 0.0516, "theta": -0.0709, "rho": -0.0042, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:03:57", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "DIA261120C00470000", "bid": 50.45, "bid_size": 10.0, "ask": 50.8, "ask_size": 11.0, "iv": 0.3288, "open_interest": 40.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.002, "vega": 0.0502, "theta": -0.0619, "rho": 0.1134, "theo": 50.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-11-09T14:56:00", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "DIA261120P00470000", "bid": 0.23, "bid_size": 35.0, "ask": 0.29, "ask_size": 26.0, "iv": 0.3137, "open_interest": 2814.0, "volume": 31.0, "delta": -0.0255, "gamma": 0.0022, "vega": 0.0534, "theta": -0.0726, "rho": -0.0043, "theo": 0.2577, "change": -0.005, "open": 0.22, "high": 0.29, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:14:21", "percent_change": -2.43902, "prev_day_close": 0.204999998211861}, {"option": "DIA261120C00471000", "bid": 49.45, "bid_size": 10.0, "ask": 49.85, "ask_size": 15.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0022, "vega": 0.0527, "theta": -0.0636, "rho": 0.1135, "theo": 49.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "DIA261120P00471000", "bid": 0.24, "bid_size": 25.0, "ask": 0.3, "ask_size": 55.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0023, "vega": 0.0552, "theta": -0.0743, "rho": -0.0045, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "DIA261120C00472000", "bid": 48.5, "bid_size": 10.0, "ask": 48.85, "ask_size": 20.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0022, "vega": 0.0544, "theta": -0.0654, "rho": 0.114, "theo": 48.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "DIA261120P00472000", "bid": 0.25, "bid_size": 28.0, "ask": 0.31, "ask_size": 48.0, "iv": 0.3063, "open_interest": 3.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0024, "vega": 0.0571, "theta": -0.076, "rho": -0.0047, "theo": 0.2754, "change": 0.055, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T11:57:16", "percent_change": 25.5814, "prev_day_close": 0.214999996125698}, {"option": "DIA261120C00473000", "bid": 47.5, "bid_size": 12.0, "ask": 47.85, "ask_size": 20.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0024, "vega": 0.056, "theta": -0.0673, "rho": 0.1141, "theo": 47.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "DIA261120P00473000", "bid": 0.26, "bid_size": 27.0, "ask": 0.32, "ask_size": 44.0, "iv": 0.3025, "open_interest": 148.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0025, "vega": 0.0591, "theta": -0.0778, "rho": -0.0049, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T10:02:46", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "DIA261120C00474000", "bid": 46.5, "bid_size": 11.0, "ask": 46.85, "ask_size": 20.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0025, "vega": 0.0576, "theta": -0.0693, "rho": 0.1142, "theo": 46.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "DIA261120P00474000", "bid": 0.27, "bid_size": 24.0, "ask": 0.33, "ask_size": 50.0, "iv": 0.2986, "open_interest": 9.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0026, "vega": 0.0612, "theta": -0.0798, "rho": -0.0051, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:26:44", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "DIA261120C00475000", "bid": 45.5, "bid_size": 10.0, "ask": 45.85, "ask_size": 15.0, "iv": 0.3073, "open_interest": 17.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0026, "vega": 0.0593, "theta": -0.0714, "rho": 0.1142, "theo": 45.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.42, "last_trade_time": "2026-11-04T13:42:38", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "DIA261120P00475000", "bid": 0.28, "bid_size": 23.0, "ask": 0.34, "ask_size": 30.0, "iv": 0.2949, "open_interest": 423.0, "volume": 5.0, "delta": -0.0312, "gamma": 0.0027, "vega": 0.0633, "theta": -0.0816, "rho": -0.0053, "theo": 0.3057, "change": 0.005, "open": 0.27, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:00:02", "percent_change": 2.04082, "prev_day_close": 0.244999997317791}, {"option": "DIA261120C00476000", "bid": 44.5, "bid_size": 14.0, "ask": 44.9, "ask_size": 16.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0027, "vega": 0.061, "theta": -0.0735, "rho": 0.1143, "theo": 44.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "DIA261120P00476000", "bid": 0.29, "bid_size": 25.0, "ask": 0.36, "ask_size": 88.0, "iv": 0.2916, "open_interest": 150.0, "volume": 4.0, "delta": -0.0327, "gamma": 0.0029, "vega": 0.0657, "theta": -0.0837, "rho": -0.0056, "theo": 0.3174, "change": -0.005, "open": 0.31, "high": 0.31, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T12:22:48", "percent_change": -2.04082, "prev_day_close": 0.244999997317791}, {"option": "DIA261120C00477000", "bid": 43.55, "bid_size": 10.0, "ask": 43.9, "ask_size": 20.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0029, "vega": 0.0628, "theta": -0.0758, "rho": 0.1144, "theo": 43.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "DIA261120P00477000", "bid": 0.3, "bid_size": 26.0, "ask": 0.37, "ask_size": 50.0, "iv": 0.2871, "open_interest": 550.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.003, "vega": 0.0683, "theta": -0.0861, "rho": -0.0058, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T09:49:00", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "DIA261120C00478000", "bid": 42.55, "bid_size": 15.0, "ask": 42.9, "ask_size": 20.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.003, "vega": 0.0649, "theta": -0.0782, "rho": 0.1144, "theo": 42.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "DIA261120P00478000", "bid": 0.31, "bid_size": 34.0, "ask": 0.38, "ask_size": 45.0, "iv": 0.2832, "open_interest": 28.0, "volume": 2.0, "delta": -0.0358, "gamma": 0.0032, "vega": 0.0708, "theta": -0.0883, "rho": -0.0061, "theo": 0.3434, "change": -0.01, "open": 0.32, "high": 0.32, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T12:18:10", "percent_change": -3.7037, "prev_day_close": 0.269999995827675}, {"option": "DIA261120C00479000", "bid": 41.55, "bid_size": 10.0, "ask": 41.9, "ask_size": 15.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0032, "vega": 0.0687, "theta": -0.0808, "rho": 0.1144, "theo": 41.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "DIA261120P00479000", "bid": 0.33, "bid_size": 44.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.2798, "open_interest": 166.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0034, "vega": 0.0737, "theta": -0.091, "rho": -0.0064, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T10:02:47", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "DIA261120C00480000", "bid": 40.55, "bid_size": 10.0, "ask": 40.95, "ask_size": 15.0, "iv": 0.2871, "open_interest": 3.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0034, "vega": 0.0725, "theta": -0.0835, "rho": 0.1145, "theo": 40.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.22, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "DIA261120P00480000", "bid": 0.34, "bid_size": 33.0, "ask": 0.41, "ask_size": 26.0, "iv": 0.2758, "open_interest": 511.0, "volume": 14.0, "delta": -0.0394, "gamma": 0.0035, "vega": 0.0764, "theta": -0.0934, "rho": -0.0067, "theo": 0.3737, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.34, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T12:04:17", "percent_change": 26.3158, "prev_day_close": 0.285000003874302}, {"option": "DIA261120C00481000", "bid": 39.6, "bid_size": 15.0, "ask": 39.95, "ask_size": 20.0, "iv": 0.2844, "open_interest": 28.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0036, "vega": 0.0765, "theta": -0.0862, "rho": 0.1149, "theo": 39.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-09-30T10:38:30", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "DIA261120P00481000", "bid": 0.36, "bid_size": 51.0, "ask": 0.43, "ask_size": 44.0, "iv": 0.2722, "open_interest": 169.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0038, "vega": 0.0797, "theta": -0.0964, "rho": -0.0071, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T11:59:06", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "DIA261120C00482000", "bid": 38.6, "bid_size": 12.0, "ask": 38.95, "ask_size": 11.0, "iv": 0.2782, "open_interest": 1.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0038, "vega": 0.0791, "theta": -0.0893, "rho": 0.1149, "theo": 38.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.91, "last_trade_time": "2026-10-22T10:09:08", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "DIA261120P00482000", "bid": 0.38, "bid_size": 56.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.2688, "open_interest": 84.0, "volume": 6.0, "delta": -0.0437, "gamma": 0.004, "vega": 0.083, "theta": -0.0994, "rho": -0.0074, "theo": 0.4104, "change": 0.09, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T11:30:42", "percent_change": 28.125, "prev_day_close": 0.320000007748604}, {"option": "DIA261120C00483000", "bid": 37.6, "bid_size": 10.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.004, "vega": 0.082, "theta": -0.0927, "rho": 0.1148, "theo": 37.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "DIA261120P00483000", "bid": 0.4, "bid_size": 55.0, "ask": 0.47, "ask_size": 43.0, "iv": 0.2653, "open_interest": 85.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0042, "vega": 0.0866, "theta": -0.1026, "rho": -0.0078, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:04:38", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DIA261120C00484000", "bid": 36.65, "bid_size": 15.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.2716, "open_interest": 1.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0042, "vega": 0.0847, "theta": -0.096, "rho": 0.1147, "theo": 36.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-11-06T09:50:30", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "DIA261120P00484000", "bid": 0.42, "bid_size": 52.0, "ask": 0.49, "ask_size": 18.0, "iv": 0.262, "open_interest": 169.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0044, "vega": 0.0902, "theta": -0.1057, "rho": -0.0083, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T10:49:37", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "DIA261120C00485000", "bid": 35.65, "bid_size": 15.0, "ask": 36.05, "ask_size": 15.0, "iv": 0.2681, "open_interest": 5.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0045, "vega": 0.0876, "theta": -0.0996, "rho": 0.1146, "theo": 35.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.16, "last_trade_time": "2026-11-02T12:06:27", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "DIA261120P00485000", "bid": 0.44, "bid_size": 53.0, "ask": 0.52, "ask_size": 19.0, "iv": 0.2583, "open_interest": 431.0, "volume": 1.0, "delta": -0.0513, "gamma": 0.0047, "vega": 0.0945, "theta": -0.1095, "rho": -0.0088, "theo": 0.4761, "change": 0.085, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:55:37", "percent_change": 23.2877, "prev_day_close": 0.364999994635582}, {"option": "DIA261120C00486000", "bid": 34.7, "bid_size": 11.0, "ask": 35.05, "ask_size": 20.0, "iv": 0.2644, "open_interest": 2.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0047, "vega": 0.0913, "theta": -0.1035, "rho": 0.1145, "theo": 34.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "DIA261120P00486000", "bid": 0.47, "bid_size": 35.0, "ask": 0.54, "ask_size": 18.0, "iv": 0.2553, "open_interest": 357.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0049, "vega": 0.0984, "theta": -0.1131, "rho": -0.0092, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T09:34:03", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "DIA261120C00487000", "bid": 33.7, "bid_size": 11.0, "ask": 34.1, "ask_size": 20.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.005, "vega": 0.0972, "theta": -0.1076, "rho": 0.1144, "theo": 33.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "DIA261120P00487000", "bid": 0.5, "bid_size": 27.0, "ask": 0.57, "ask_size": 40.0, "iv": 0.2522, "open_interest": 185.0, "volume": 26.0, "delta": -0.0572, "gamma": 0.0052, "vega": 0.1029, "theta": -0.1171, "rho": -0.0098, "theo": 0.5283, "change": 0.185, "open": 0.59, "high": 0.6, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:53:26", "percent_change": 46.8354, "prev_day_close": 0.395000010728836}, {"option": "DIA261120C00488000", "bid": 32.75, "bid_size": 15.0, "ask": 33.1, "ask_size": 15.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0053, "vega": 0.1037, "theta": -0.1119, "rho": 0.1142, "theo": 32.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "DIA261120P00488000", "bid": 0.53, "bid_size": 31.0, "ask": 0.61, "ask_size": 30.0, "iv": 0.2493, "open_interest": 129.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0056, "vega": 0.1076, "theta": -0.1214, "rho": -0.0104, "theo": 0.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:08:40", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "DIA261120C00489000", "bid": 31.8, "bid_size": 10.0, "ask": 32.15, "ask_size": 20.0, "iv": 0.2544, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0057, "vega": 0.1081, "theta": -0.1165, "rho": 0.1145, "theo": 31.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-10-22T11:00:23", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "DIA261120P00489000", "bid": 0.56, "bid_size": 53.0, "ask": 0.64, "ask_size": 43.0, "iv": 0.2454, "open_interest": 643.0, "volume": 11.0, "delta": -0.0647, "gamma": 0.0059, "vega": 0.113, "theta": -0.1262, "rho": -0.0111, "theo": 0.5945, "change": 0.17, "open": 0.54, "high": 0.6, "low": 0.54, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:47:18", "percent_change": 39.5349, "prev_day_close": 0.429999992251396}, {"option": "DIA261120C00490000", "bid": 30.8, "bid_size": 10.0, "ask": 31.15, "ask_size": 10.0, "iv": 0.2478, "open_interest": 26.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.006, "vega": 0.1123, "theta": -0.1214, "rho": 0.1142, "theo": 30.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-09T12:43:09", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "DIA261120P00490000", "bid": 0.6, "bid_size": 27.0, "ask": 0.68, "ask_size": 55.0, "iv": 0.2425, "open_interest": 1181.0, "volume": 13.0, "delta": -0.0688, "gamma": 0.0063, "vega": 0.1185, "theta": -0.1311, "rho": -0.0118, "theo": 0.6315, "change": 0.205, "open": 0.62, "high": 0.66, "low": 0.48, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:49:09", "percent_change": 45.0549, "prev_day_close": 0.454999998211861}, {"option": "DIA261120C00491000", "bid": 29.85, "bid_size": 17.0, "ask": 30.2, "ask_size": 20.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0064, "vega": 0.1165, "theta": -0.1265, "rho": 0.1138, "theo": 29.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "DIA261120P00491000", "bid": 0.64, "bid_size": 25.0, "ask": 0.72, "ask_size": 54.0, "iv": 0.2394, "open_interest": 124.0, "volume": 2.0, "delta": -0.0732, "gamma": 0.0067, "vega": 0.1242, "theta": -0.1361, "rho": -0.0126, "theo": 0.6714, "change": 0.115, "open": 0.65, "high": 0.65, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T09:45:25", "percent_change": 23.2323, "prev_day_close": 0.495000004768372}, {"option": "DIA261120C00492000", "bid": 28.9, "bid_size": 15.0, "ask": 29.25, "ask_size": 20.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0068, "vega": 0.121, "theta": -0.1319, "rho": 0.1135, "theo": 29.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9250011444092}, {"option": "DIA261120P00492000", "bid": 0.68, "bid_size": 28.0, "ask": 0.76, "ask_size": 25.0, "iv": 0.2361, "open_interest": 305.0, "volume": 31.0, "delta": -0.078, "gamma": 0.0071, "vega": 0.1302, "theta": -0.1414, "rho": -0.0134, "theo": 0.7149, "change": 0.155, "open": 0.78, "high": 0.8, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T12:02:12", "percent_change": 30.0971, "prev_day_close": 0.515000000596046}, {"option": "DIA261120C00493000", "bid": 27.95, "bid_size": 10.0, "ask": 28.3, "ask_size": 20.0, "iv": 0.24, "open_interest": 1.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0073, "vega": 0.1296, "theta": -0.1375, "rho": 0.1131, "theo": 28.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-10-26T12:12:10", "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "DIA261120P00493000", "bid": 0.73, "bid_size": 25.0, "ask": 0.81, "ask_size": 45.0, "iv": 0.2333, "open_interest": 157.0, "volume": 3.0, "delta": -0.0832, "gamma": 0.0076, "vega": 0.1364, "theta": -0.147, "rho": -0.0143, "theo": 0.7623, "change": 0.17, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 30.9091, "prev_day_close": 0.550000011920929}, {"option": "DIA261120C00494000", "bid": 27.0, "bid_size": 11.0, "ask": 27.35, "ask_size": 15.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0077, "vega": 0.1382, "theta": -0.1434, "rho": 0.1133, "theo": 27.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DIA261120P00494000", "bid": 0.78, "bid_size": 35.0, "ask": 0.86, "ask_size": 20.0, "iv": 0.2302, "open_interest": 155.0, "volume": 24.0, "delta": -0.0888, "gamma": 0.008, "vega": 0.143, "theta": -0.1528, "rho": -0.0152, "theo": 0.8139, "change": 0.305, "open": 0.76, "high": 0.9, "low": 0.76, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:50:10", "percent_change": 51.2605, "prev_day_close": 0.594999998807907}, {"option": "DIA261120C00495000", "bid": 26.05, "bid_size": 20.0, "ask": 26.4, "ask_size": 17.0, "iv": 0.2333, "open_interest": 23.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0082, "vega": 0.1438, "theta": -0.1496, "rho": 0.1127, "theo": 26.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.42, "last_trade_time": "2026-11-06T09:36:05", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "DIA261120P00495000", "bid": 0.83, "bid_size": 82.0, "ask": 0.92, "ask_size": 35.0, "iv": 0.2272, "open_interest": 1389.0, "volume": 14.0, "delta": -0.0948, "gamma": 0.0085, "vega": 0.1501, "theta": -0.1588, "rho": -0.0163, "theo": 0.87, "change": 0.225, "open": 1.58, "high": 1.58, "low": 0.84, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:24:44", "percent_change": 36.0, "prev_day_close": 0.625}, {"option": "DIA261120C00496000", "bid": 25.1, "bid_size": 16.0, "ask": 25.45, "ask_size": 20.0, "iv": 0.2296, "open_interest": 2.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0088, "vega": 0.1494, "theta": -0.1561, "rho": 0.1121, "theo": 25.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-10-08T14:23:40", "percent_change": 0.0, "prev_day_close": 29.0749998092651}, {"option": "DIA261120P00496000", "bid": 0.89, "bid_size": 46.0, "ask": 0.98, "ask_size": 45.0, "iv": 0.2243, "open_interest": 197.0, "volume": 2.0, "delta": -0.1013, "gamma": 0.0091, "vega": 0.1574, "theta": -0.1651, "rho": -0.0174, "theo": 0.9311, "change": 0.305, "open": 0.73, "high": 0.98, "low": 0.73, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T10:51:34", "percent_change": 45.1852, "prev_day_close": 0.675000011920929}, {"option": "DIA261120C00497000", "bid": 24.15, "bid_size": 11.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.2258, "open_interest": 1.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0093, "vega": 0.155, "theta": -0.1628, "rho": 0.1114, "theo": 24.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.46, "last_trade_time": "2026-10-16T09:37:01", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "DIA261120P00497000", "bid": 0.96, "bid_size": 24.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.2217, "open_interest": 212.0, "volume": 6.0, "delta": -0.1083, "gamma": 0.0096, "vega": 0.1651, "theta": -0.1716, "rho": -0.0186, "theo": 0.9977, "change": 0.245, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T12:05:22", "percent_change": 34.2657, "prev_day_close": 0.715000003576279}, {"option": "DIA261120C00498000", "bid": 23.2, "bid_size": 15.0, "ask": 23.55, "ask_size": 12.0, "iv": 0.2214, "open_interest": 12.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.01, "vega": 0.1659, "theta": -0.17, "rho": 0.1107, "theo": 23.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.47, "last_trade_time": "2026-10-16T09:42:26", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "DIA261120P00498000", "bid": 1.03, "bid_size": 33.0, "ask": 1.12, "ask_size": 42.0, "iv": 0.2187, "open_interest": 264.0, "volume": 1.0, "delta": -0.1158, "gamma": 0.0103, "vega": 0.1729, "theta": -0.1784, "rho": -0.0199, "theo": 1.07, "change": 0.225, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T11:03:35", "percent_change": 29.4118, "prev_day_close": 0.764999985694885}, {"option": "DIA261120C00499000", "bid": 22.3, "bid_size": 17.0, "ask": 22.65, "ask_size": 20.0, "iv": 0.2202, "open_interest": 10.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0106, "vega": 0.1758, "theta": -0.1768, "rho": 0.1107, "theo": 22.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-02T09:37:23", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "DIA261120P00499000", "bid": 1.11, "bid_size": 31.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.216, "open_interest": 86.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0109, "vega": 0.1812, "theta": -0.1853, "rho": -0.0213, "theo": 1.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T12:28:15", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "DIA261120C00500000", "bid": 21.4, "bid_size": 13.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.2165, "open_interest": 682.0, "volume": 4.0, "delta": 0.8739, "gamma": 0.0113, "vega": 0.183, "theta": -0.1844, "rho": 0.1096, "theo": 21.4853, "change": -3.875, "open": 21.93, "high": 21.93, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-11-10T12:00:34", "percent_change": -15.3314, "prev_day_close": 25.2749996185303}, {"option": "DIA261120P00500000", "bid": 1.19, "bid_size": 30.0, "ask": 1.28, "ask_size": 26.0, "iv": 0.213, "open_interest": 3854.0, "volume": 234.0, "delta": -0.1327, "gamma": 0.0116, "vega": 0.1898, "theta": -0.1923, "rho": -0.0228, "theo": 1.2339, "change": 0.31, "open": 1.13, "high": 1.3, "low": 0.94, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T11:46:52", "percent_change": 34.4444, "prev_day_close": 0.900000005960464}, {"option": "DIA261120C00501000", "bid": 20.45, "bid_size": 14.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.012, "vega": 0.1894, "theta": -0.1915, "rho": 0.1086, "theo": 20.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.52, "last_trade_time": "2026-11-04T10:36:52", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "DIA261120P00501000", "bid": 1.28, "bid_size": 38.0, "ask": 1.38, "ask_size": 69.0, "iv": 0.2104, "open_interest": 191.0, "volume": 95.0, "delta": -0.1421, "gamma": 0.0123, "vega": 0.1987, "theta": -0.1995, "rho": -0.0245, "theo": 1.3266, "change": 0.175, "open": 1.35, "high": 1.35, "low": 1.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T10:35:21", "percent_change": 18.5185, "prev_day_close": 0.944999992847443}, {"option": "DIA261120C00502000", "bid": 19.55, "bid_size": 12.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.2104, "open_interest": 25.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0127, "vega": 0.1985, "theta": -0.1995, "rho": 0.1076, "theo": 19.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-10-07T10:47:49", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "DIA261120P00502000", "bid": 1.38, "bid_size": 33.0, "ask": 1.48, "ask_size": 57.0, "iv": 0.2077, "open_interest": 244.0, "volume": 12.0, "delta": -0.1522, "gamma": 0.013, "vega": 0.2077, "theta": -0.2068, "rho": -0.0263, "theo": 1.4274, "change": 0.37, "open": 1.36, "high": 1.38, "low": 1.17, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T12:05:22", "percent_change": 36.6337, "prev_day_close": 1.00999996066093}, {"option": "DIA261120C00503000", "bid": 18.65, "bid_size": 16.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.2074, "open_interest": 19.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0135, "vega": 0.2124, "theta": -0.2072, "rho": 0.1073, "theo": 18.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-06T11:21:11", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DIA261120P00503000", "bid": 1.49, "bid_size": 41.0, "ask": 1.58, "ask_size": 16.0, "iv": 0.2048, "open_interest": 648.0, "volume": 1.0, "delta": -0.1631, "gamma": 0.0138, "vega": 0.217, "theta": -0.2142, "rho": -0.0281, "theo": 1.5367, "change": 0.5, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T10:54:34", "percent_change": 45.8716, "prev_day_close": 1.08999997377396}, {"option": "DIA261120C00504000", "bid": 17.8, "bid_size": 10.0, "ask": 18.1, "ask_size": 20.0, "iv": 0.2051, "open_interest": 11.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0143, "vega": 0.2202, "theta": -0.2149, "rho": 0.1058, "theo": 17.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.17, "last_trade_time": "2026-11-05T16:03:02", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DIA261120P00504000", "bid": 1.61, "bid_size": 46.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.2022, "open_interest": 328.0, "volume": 3.0, "delta": -0.1747, "gamma": 0.0146, "vega": 0.2266, "theta": -0.2216, "rho": -0.0302, "theo": 1.6553, "change": 0.545, "open": 1.49, "high": 1.72, "low": 1.49, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-10T10:54:34", "percent_change": 46.383, "prev_day_close": 1.17500001192093}, {"option": "DIA261120C00505000", "bid": 16.9, "bid_size": 24.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.2013, "open_interest": 65.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0152, "vega": 0.2278, "theta": -0.2226, "rho": 0.1043, "theo": 17.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T15:03:41", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "DIA261120P00505000", "bid": 1.74, "bid_size": 24.0, "ask": 1.83, "ask_size": 23.0, "iv": 0.1997, "open_interest": 647.0, "volume": 119.0, "delta": -0.1872, "gamma": 0.0155, "vega": 0.2363, "theta": -0.2289, "rho": -0.0323, "theo": 1.7841, "change": 0.465, "open": 1.62, "high": 1.93, "low": 1.35, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T11:46:52", "percent_change": 36.7589, "prev_day_close": 1.26499998569489}, {"option": "DIA261120C00506000", "bid": 16.05, "bid_size": 11.0, "ask": 16.35, "ask_size": 20.0, "iv": 0.1994, "open_interest": 7.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0161, "vega": 0.2367, "theta": -0.2304, "rho": 0.1029, "theo": 16.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T09:30:20", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DIA261120P00506000", "bid": 1.87, "bid_size": 46.0, "ask": 1.97, "ask_size": 38.0, "iv": 0.1969, "open_interest": 1324.0, "volume": 7.0, "delta": -0.2005, "gamma": 0.0164, "vega": 0.246, "theta": -0.2362, "rho": -0.0347, "theo": 1.9241, "change": 0.535, "open": 1.72, "high": 1.9, "low": 1.48, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:23:16", "percent_change": 39.1941, "prev_day_close": 1.36500000953674}, {"option": "DIA261120C00507000", "bid": 15.2, "bid_size": 11.0, "ask": 15.5, "ask_size": 19.0, "iv": 0.1969, "open_interest": 9.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.017, "vega": 0.2514, "theta": -0.238, "rho": 0.1021, "theo": 15.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-11-06T09:42:28", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "DIA261120P00507000", "bid": 2.02, "bid_size": 50.0, "ask": 2.12, "ask_size": 15.0, "iv": 0.1942, "open_interest": 152.0, "volume": 7.0, "delta": -0.2148, "gamma": 0.0173, "vega": 0.2558, "theta": -0.2433, "rho": -0.0371, "theo": 2.0759, "change": 0.55, "open": 1.95, "high": 2.08, "low": 1.95, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T12:05:46", "percent_change": 37.415, "prev_day_close": 1.46999996900558}, {"option": "DIA261120C00508000", "bid": 14.35, "bid_size": 16.0, "ask": 14.65, "ask_size": 23.0, "iv": 0.1939, "open_interest": 34.0, "volume": 1.0, "delta": 0.7791, "gamma": 0.018, "vega": 0.2596, "theta": -0.2454, "rho": 0.1002, "theo": 14.4489, "change": -3.15, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T10:41:25", "percent_change": -17.5487, "prev_day_close": 17.9499998092651}, {"option": "DIA261120P00508000", "bid": 2.19, "bid_size": 32.0, "ask": 2.29, "ask_size": 27.0, "iv": 0.1919, "open_interest": 129.0, "volume": 7.0, "delta": -0.23, "gamma": 0.0182, "vega": 0.2658, "theta": -0.2502, "rho": -0.0398, "theo": 2.2406, "change": 0.67, "open": 2.06, "high": 2.29, "low": 1.68, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-10T11:40:23", "percent_change": 42.1384, "prev_day_close": 1.58999997377396}, {"option": "DIA261120C00509000", "bid": 13.5, "bid_size": 20.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.1904, "open_interest": 22.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0189, "vega": 0.2672, "theta": -0.2525, "rho": 0.0982, "theo": 13.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-11-09T12:43:09", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "DIA261120P00509000", "bid": 2.37, "bid_size": 32.0, "ask": 2.47, "ask_size": 32.0, "iv": 0.1894, "open_interest": 156.0, "volume": 8.0, "delta": -0.2462, "gamma": 0.0191, "vega": 0.2756, "theta": -0.2569, "rho": -0.0427, "theo": 2.4196, "change": 0.72, "open": 2.45, "high": 2.45, "low": 1.87, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T11:23:00", "percent_change": 41.8605, "prev_day_close": 1.71999996900558}, {"option": "DIA261120C00510000", "bid": 12.7, "bid_size": 11.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.1885, "open_interest": 401.0, "volume": 2.0, "delta": 0.7462, "gamma": 0.0199, "vega": 0.2791, "theta": -0.2595, "rho": 0.0963, "theo": 12.8055, "change": -2.9, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-10T12:20:48", "percent_change": -17.9012, "prev_day_close": 16.1999998092651}, {"option": "DIA261120P00510000", "bid": 2.56, "bid_size": 37.0, "ask": 2.67, "ask_size": 26.0, "iv": 0.1869, "open_interest": 492.0, "volume": 13.0, "delta": -0.2635, "gamma": 0.0201, "vega": 0.2851, "theta": -0.2632, "rho": -0.0457, "theo": 2.6137, "change": 0.7, "open": 2.26, "high": 2.7, "low": 1.98, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-10T10:59:01", "percent_change": 37.8378, "prev_day_close": 1.84999996423721}, {"option": "DIA261120C00511000", "bid": 11.9, "bid_size": 35.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.1858, "open_interest": 271.0, "volume": 1.0, "delta": 0.7281, "gamma": 0.0209, "vega": 0.2899, "theta": -0.2659, "rho": 0.0947, "theo": 12.0096, "change": -2.1, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -13.6808, "prev_day_close": 15.3499999046326}, {"option": "DIA261120P00511000", "bid": 2.77, "bid_size": 30.0, "ask": 2.88, "ask_size": 8.0, "iv": 0.1844, "open_interest": 164.0, "volume": 15.0, "delta": -0.2818, "gamma": 0.021, "vega": 0.2944, "theta": -0.269, "rho": -0.0489, "theo": 2.8242, "change": 0.475, "open": 2.65, "high": 3.05, "low": 2.18, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-10T12:17:45", "percent_change": 23.6908, "prev_day_close": 2.00499999523163}, {"option": "DIA261120C00512000", "bid": 11.1, "bid_size": 39.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.1826, "open_interest": 60.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0219, "vega": 0.2973, "theta": -0.2718, "rho": 0.0922, "theo": 11.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.92, "last_trade_time": "2026-11-09T11:38:01", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DIA261120P00512000", "bid": 3.0, "bid_size": 33.0, "ask": 3.15, "ask_size": 67.0, "iv": 0.1827, "open_interest": 420.0, "volume": 88.0, "delta": -0.3012, "gamma": 0.022, "vega": 0.3035, "theta": -0.2743, "rho": -0.0523, "theo": 3.0525, "change": 0.82, "open": 3.02, "high": 3.15, "low": 2.43, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T11:51:52", "percent_change": 37.6147, "prev_day_close": 2.17999994754791}, {"option": "DIA261120C00513000", "bid": 10.35, "bid_size": 30.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.1797, "open_interest": 46.0, "volume": 1.0, "delta": 0.6886, "gamma": 0.0229, "vega": 0.3043, "theta": -0.2772, "rho": 0.0897, "theo": 10.4689, "change": -3.155, "open": 10.52, "high": 10.52, "low": 10.52, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-11-10T11:02:36", "percent_change": -23.0713, "prev_day_close": 13.6750001907349}, {"option": "DIA261120P00513000", "bid": 3.25, "bid_size": 23.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.1803, "open_interest": 135.0, "volume": 4.0, "delta": -0.3218, "gamma": 0.0229, "vega": 0.3119, "theta": -0.279, "rho": -0.0559, "theo": 3.3, "change": 0.88, "open": 3.26, "high": 3.26, "low": 2.55, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-10T12:05:46", "percent_change": 37.2881, "prev_day_close": 2.36000001430511}, {"option": "DIA261120C00514000", "bid": 9.65, "bid_size": 5.0, "ask": 9.85, "ask_size": 10.0, "iv": 0.1779, "open_interest": 36.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0238, "vega": 0.3165, "theta": -0.2818, "rho": 0.0878, "theo": 9.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T09:37:50", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DIA261120P00514000", "bid": 3.5, "bid_size": 36.0, "ask": 3.65, "ask_size": 32.0, "iv": 0.1774, "open_interest": 733.0, "volume": 5.0, "delta": -0.3435, "gamma": 0.0238, "vega": 0.3197, "theta": -0.2829, "rho": -0.0597, "theo": 3.5677, "change": 0.375, "open": 3.53, "high": 3.61, "low": 2.78, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-10T10:09:43", "percent_change": 14.7929, "prev_day_close": 2.5349999666214}, {"option": "DIA261120C00515000", "bid": 8.9, "bid_size": 29.0, "ask": 9.15, "ask_size": 15.0, "iv": 0.1753, "open_interest": 599.0, "volume": 35.0, "delta": 0.6444, "gamma": 0.0247, "vega": 0.3224, "theta": -0.2854, "rho": 0.0847, "theo": 9.011, "change": -3.165, "open": 9.02, "high": 9.65, "low": 8.75, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-10T12:01:12", "percent_change": -26.3202, "prev_day_close": 12.0250000953674}, {"option": "DIA261120P00515000", "bid": 3.8, "bid_size": 38.0, "ask": 3.95, "ask_size": 32.0, "iv": 0.1754, "open_interest": 1218.0, "volume": 80.0, "delta": -0.3662, "gamma": 0.0247, "vega": 0.3268, "theta": -0.286, "rho": -0.0637, "theo": 3.8575, "change": 1.11, "open": 3.5, "high": 3.9, "low": 3.04, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-10T12:38:02", "percent_change": 40.3636, "prev_day_close": 2.75}, {"option": "DIA261120C00516000", "bid": 8.2, "bid_size": 32.0, "ask": 8.45, "ask_size": 15.0, "iv": 0.1729, "open_interest": 83.0, "volume": 5.0, "delta": 0.6206, "gamma": 0.0256, "vega": 0.3271, "theta": -0.2884, "rho": 0.0818, "theo": 8.3131, "change": -2.925, "open": 8.62, "high": 8.69, "low": 8.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T12:42:11", "percent_change": -25.9424, "prev_day_close": 11.2750000953674}, {"option": "DIA261120P00516000", "bid": 4.1, "bid_size": 35.0, "ask": 4.25, "ask_size": 33.0, "iv": 0.1727, "open_interest": 149.0, "volume": 14.0, "delta": -0.3901, "gamma": 0.0256, "vega": 0.333, "theta": -0.2881, "rho": -0.0679, "theo": 4.1707, "change": 1.265, "open": 3.82, "high": 4.25, "low": 3.82, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T12:46:03", "percent_change": 42.3786, "prev_day_close": 2.98500001430512}, {"option": "DIA261120C00517000", "bid": 7.55, "bid_size": 24.0, "ask": 7.75, "ask_size": 15.0, "iv": 0.1706, "open_interest": 67.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0264, "vega": 0.336, "theta": -0.2901, "rho": 0.0793, "theo": 7.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA261120P00517000", "bid": 4.45, "bid_size": 38.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.1708, "open_interest": 598.0, "volume": 9.0, "delta": -0.415, "gamma": 0.0263, "vega": 0.3381, "theta": -0.2891, "rho": -0.0723, "theo": 4.5086, "change": 0.775, "open": 4.35, "high": 4.6, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T12:20:36", "percent_change": 24.031, "prev_day_close": 3.22500002384186}, {"option": "DIA261120C00518000", "bid": 6.9, "bid_size": 29.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.1682, "open_interest": 127.0, "volume": 1.0, "delta": 0.5698, "gamma": 0.0271, "vega": 0.3393, "theta": -0.2906, "rho": 0.0757, "theo": 6.9987, "change": -3.03, "open": 6.72, "high": 6.72, "low": 6.72, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-10T11:59:38", "percent_change": -31.0769, "prev_day_close": 9.75}, {"option": "DIA261120P00518000", "bid": 4.8, "bid_size": 49.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.1689, "open_interest": 754.0, "volume": 18.0, "delta": -0.4409, "gamma": 0.027, "vega": 0.342, "theta": -0.289, "rho": -0.0769, "theo": 4.8729, "change": 1.495, "open": 4.56, "high": 5.21, "low": 4.39, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T12:38:54", "percent_change": 43.0216, "prev_day_close": 3.47500002384186}, {"option": "DIA261120C00519000", "bid": 6.3, "bid_size": 38.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.1667, "open_interest": 105.0, "volume": 5.0, "delta": 0.5429, "gamma": 0.0278, "vega": 0.3415, "theta": -0.2901, "rho": 0.0724, "theo": 6.378, "change": -2.85, "open": 7.1, "high": 7.2, "low": 6.1, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T12:03:46", "percent_change": -31.4917, "prev_day_close": 9.0499997138977}, {"option": "DIA261120P00519000", "bid": 5.2, "bid_size": 37.0, "ask": 5.35, "ask_size": 10.0, "iv": 0.1663, "open_interest": 155.0, "volume": 51.0, "delta": -0.4677, "gamma": 0.0275, "vega": 0.3445, "theta": -0.2876, "rho": -0.0816, "theo": 5.2649, "change": 1.275, "open": 4.77, "high": 5.6, "low": 4.35, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-10T11:31:01", "percent_change": 33.7748, "prev_day_close": 3.77499997615814}, {"option": "DIA261120C00520000", "bid": 5.7, "bid_size": 49.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.1642, "open_interest": 1029.0, "volume": 108.0, "delta": 0.5152, "gamma": 0.0282, "vega": 0.3447, "theta": -0.288, "rho": 0.0692, "theo": 5.792, "change": -2.6, "open": 7.1, "high": 7.1, "low": 5.49, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T12:40:38", "percent_change": -31.1377, "prev_day_close": 8.34999990463257}, {"option": "DIA261120P00520000", "bid": 5.65, "bid_size": 15.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.1651, "open_interest": 1389.0, "volume": 697.0, "delta": -0.4953, "gamma": 0.028, "vega": 0.3456, "theta": -0.285, "rho": -0.0864, "theo": 5.686, "change": 1.68, "open": 4.85, "high": 5.9, "low": 4.75, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-11-10T12:46:03", "percent_change": 40.9756, "prev_day_close": 4.10000014305115}, {"option": "DIA261120C00521000", "bid": 5.15, "bid_size": 33.0, "ask": 5.35, "ask_size": 41.0, "iv": 0.1624, "open_interest": 241.0, "volume": 138.0, "delta": 0.4868, "gamma": 0.0286, "vega": 0.3443, "theta": -0.2846, "rho": 0.0654, "theo": 5.2347, "change": -2.585, "open": 6.18, "high": 6.18, "low": 4.8, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-11-10T12:01:51", "percent_change": -33.6808, "prev_day_close": 7.67500019073486}, {"option": "DIA261120P00521000", "bid": 6.1, "bid_size": 15.0, "ask": 6.25, "ask_size": 29.0, "iv": 0.1631, "open_interest": 546.0, "volume": 46.0, "delta": -0.5235, "gamma": 0.0282, "vega": 0.345, "theta": -0.2809, "rho": -0.0915, "theo": 6.1377, "change": 1.825, "open": 5.14, "high": 6.3, "low": 5.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-10T12:38:54", "percent_change": 41.2429, "prev_day_close": 4.42499995231628}, {"option": "DIA261120C00522000", "bid": 4.6, "bid_size": 33.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.1599, "open_interest": 505.0, "volume": 70.0, "delta": 0.4578, "gamma": 0.0288, "vega": 0.3429, "theta": -0.2798, "rho": 0.0623, "theo": 4.7062, "change": -2.125, "open": 5.92, "high": 5.95, "low": 4.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T12:12:11", "percent_change": -30.2491, "prev_day_close": 7.02500009536743}, {"option": "DIA261120P00522000", "bid": 6.55, "bid_size": 22.0, "ask": 6.75, "ask_size": 28.0, "iv": 0.161, "open_interest": 258.0, "volume": 25.0, "delta": -0.5522, "gamma": 0.0284, "vega": 0.3428, "theta": -0.2755, "rho": -0.0965, "theo": 6.6209, "change": 1.175, "open": 5.85, "high": 6.66, "low": 5.85, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T12:18:08", "percent_change": 24.3523, "prev_day_close": 4.82500004768372}, {"option": "DIA261120C00523000", "bid": 4.15, "bid_size": 40.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.1586, "open_interest": 164.0, "volume": 6.0, "delta": 0.4286, "gamma": 0.0288, "vega": 0.3394, "theta": -0.2735, "rho": 0.0581, "theo": 4.2158, "change": -2.375, "open": 5.05, "high": 5.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T11:13:47", "percent_change": -36.965, "prev_day_close": 6.42500019073486}, {"option": "DIA261120P00523000", "bid": 7.1, "bid_size": 10.0, "ask": 7.25, "ask_size": 19.0, "iv": 0.1594, "open_interest": 250.0, "volume": 47.0, "delta": -0.5812, "gamma": 0.0283, "vega": 0.3387, "theta": -0.2688, "rho": -0.1017, "theo": 7.1368, "change": 1.375, "open": 6.55, "high": 7.51, "low": 6.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T12:17:52", "percent_change": 26.3158, "prev_day_close": 5.22500014305115}, {"option": "DIA261120C00524000", "bid": 3.65, "bid_size": 65.0, "ask": 3.85, "ask_size": 33.0, "iv": 0.1565, "open_interest": 229.0, "volume": 38.0, "delta": 0.399, "gamma": 0.0286, "vega": 0.3349, "theta": -0.266, "rho": 0.0543, "theo": 3.7535, "change": -2.1, "open": 4.97, "high": 4.97, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T12:35:55", "percent_change": -35.8974, "prev_day_close": 5.84999990463257}, {"option": "DIA261120P00524000", "bid": 7.6, "bid_size": 10.0, "ask": 7.8, "ask_size": 33.0, "iv": 0.157, "open_interest": 316.0, "volume": 11.0, "delta": -0.6103, "gamma": 0.0281, "vega": 0.333, "theta": -0.2606, "rho": -0.1068, "theo": 7.686, "change": 1.225, "open": 7.0, "high": 7.51, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T10:33:18", "percent_change": 21.5859, "prev_day_close": 5.67499995231628}, {"option": "DIA261120C00525000", "bid": 3.25, "bid_size": 52.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.1549, "open_interest": 909.0, "volume": 12.0, "delta": 0.3697, "gamma": 0.0282, "vega": 0.3267, "theta": -0.2569, "rho": 0.0506, "theo": 3.3298, "change": -1.975, "open": 4.35, "high": 4.35, "low": 3.1, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T12:30:00", "percent_change": -37.0892, "prev_day_close": 5.32499980926514}, {"option": "DIA261120P00525000", "bid": 8.2, "bid_size": 10.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.156, "open_interest": 440.0, "volume": 27.0, "delta": -0.6393, "gamma": 0.0277, "vega": 0.3253, "theta": -0.2513, "rho": -0.112, "theo": 8.2687, "change": 1.575, "open": 7.35, "high": 8.2, "low": 7.35, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-10T12:17:20", "percent_change": 25.7143, "prev_day_close": 6.125}, {"option": "DIA261120C00526000", "bid": 2.86, "bid_size": 36.0, "ask": 2.99, "ask_size": 25.0, "iv": 0.1532, "open_interest": 398.0, "volume": 7.0, "delta": 0.3406, "gamma": 0.0277, "vega": 0.3189, "theta": -0.2467, "rho": 0.0467, "theo": 2.9378, "change": -1.825, "open": 3.05, "high": 3.05, "low": 2.7, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T12:42:14", "percent_change": -38.2199, "prev_day_close": 4.77500009536743}, {"option": "DIA261120P00526000", "bid": 8.8, "bid_size": 11.0, "ask": 9.05, "ask_size": 35.0, "iv": 0.1548, "open_interest": 99.0, "volume": 36.0, "delta": -0.6678, "gamma": 0.0272, "vega": 0.316, "theta": -0.2408, "rho": -0.1171, "theo": 8.8851, "change": 1.975, "open": 7.53, "high": 9.05, "low": 7.43, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-11-10T10:44:57", "percent_change": 29.588, "prev_day_close": 6.67500019073486}, {"option": "DIA261120C00527000", "bid": 2.51, "bid_size": 23.0, "ask": 2.63, "ask_size": 33.0, "iv": 0.1519, "open_interest": 102.0, "volume": 2.0, "delta": 0.3121, "gamma": 0.027, "vega": 0.3067, "theta": -0.2355, "rho": 0.0432, "theo": 2.5788, "change": -1.855, "open": 2.4, "high": 2.47, "low": 2.4, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T11:28:20", "percent_change": -42.8902, "prev_day_close": 4.32499980926514}, {"option": "DIA261120P00527000", "bid": 9.45, "bid_size": 11.0, "ask": 9.7, "ask_size": 27.0, "iv": 0.1536, "open_interest": 419.0, "volume": 5.0, "delta": -0.6958, "gamma": 0.0264, "vega": 0.3051, "theta": -0.2293, "rho": -0.1221, "theo": 9.5341, "change": 1.995, "open": 9.17, "high": 9.17, "low": 9.17, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-10T09:30:54", "percent_change": 27.8049, "prev_day_close": 7.17499995231628}, {"option": "DIA261120C00528000", "bid": 2.19, "bid_size": 15.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.1506, "open_interest": 151.0, "volume": 34.0, "delta": 0.2845, "gamma": 0.0261, "vega": 0.2958, "theta": -0.2232, "rho": 0.0393, "theo": 2.2538, "change": -1.595, "open": 2.73, "high": 2.87, "low": 2.15, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-10T12:32:28", "percent_change": -41.1613, "prev_day_close": 3.875}, {"option": "DIA261120P00528000", "bid": 10.1, "bid_size": 16.0, "ask": 10.35, "ask_size": 2.0, "iv": 0.1513, "open_interest": 134.0, "volume": 19.0, "delta": -0.7229, "gamma": 0.0255, "vega": 0.2926, "theta": -0.2169, "rho": -0.127, "theo": 10.215, "change": 2.725, "open": 9.25, "high": 10.45, "low": 9.25, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-11-10T11:48:12", "percent_change": 35.2751, "prev_day_close": 7.72500014305115}, {"option": "DIA261120C00529000", "bid": 1.9, "bid_size": 34.0, "ask": 2.01, "ask_size": 22.0, "iv": 0.1497, "open_interest": 625.0, "volume": 6.0, "delta": 0.2576, "gamma": 0.025, "vega": 0.2824, "theta": -0.2101, "rho": 0.0361, "theo": 1.9567, "change": -1.495, "open": 2.12, "high": 2.12, "low": 1.82, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T12:32:28", "percent_change": -43.0216, "prev_day_close": 3.47499990463257}, {"option": "DIA261120P00529000", "bid": 10.8, "bid_size": 16.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.1506, "open_interest": 179.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0244, "vega": 0.279, "theta": -0.2037, "rho": -0.1317, "theo": 10.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:54:33", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DIA261120C00530000", "bid": 1.64, "bid_size": 14.0, "ask": 1.74, "ask_size": 24.0, "iv": 0.1485, "open_interest": 1264.0, "volume": 20.0, "delta": 0.2321, "gamma": 0.0238, "vega": 0.2671, "theta": -0.1964, "rho": 0.0323, "theo": 1.6925, "change": -1.4, "open": 2.29, "high": 2.41, "low": 1.48, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T12:33:25", "percent_change": -45.1613, "prev_day_close": 3.10000002384186}, {"option": "DIA261120P00530000", "bid": 11.55, "bid_size": 15.0, "ask": 11.85, "ask_size": 37.0, "iv": 0.1499, "open_interest": 324.0, "volume": 21.0, "delta": -0.7742, "gamma": 0.0232, "vega": 0.264, "theta": -0.1899, "rho": -0.1363, "theo": 11.6658, "change": 2.15, "open": 11.0, "high": 11.25, "low": 11.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-10T12:10:02", "percent_change": 24.0223, "prev_day_close": 8.9500002861023}, {"option": "DIA261120C00531000", "bid": 1.4, "bid_size": 20.0, "ask": 1.51, "ask_size": 40.0, "iv": 0.1477, "open_interest": 273.0, "volume": 55.0, "delta": 0.2075, "gamma": 0.0225, "vega": 0.2538, "theta": -0.1821, "rho": 0.0294, "theo": 1.4515, "change": -1.38, "open": 1.87, "high": 1.87, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T11:50:21", "percent_change": -50.7353, "prev_day_close": 2.71999990940094}, {"option": "DIA261120P00531000", "bid": 12.3, "bid_size": 21.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.1483, "open_interest": 173.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0219, "vega": 0.2484, "theta": -0.1758, "rho": -0.1406, "theo": 12.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-11-09T14:53:35", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DIA261120C00532000", "bid": 1.19, "bid_size": 22.0, "ask": 1.3, "ask_size": 40.0, "iv": 0.1467, "open_interest": 310.0, "volume": 2.0, "delta": 0.1846, "gamma": 0.0211, "vega": 0.2346, "theta": -0.1676, "rho": 0.0259, "theo": 1.2409, "change": -1.155, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T12:33:25", "percent_change": -48.0249, "prev_day_close": 2.40499997138977}, {"option": "DIA261120P00532000", "bid": 13.1, "bid_size": 17.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.1476, "open_interest": 134.0, "volume": 3.0, "delta": -0.8204, "gamma": 0.0205, "vega": 0.2319, "theta": -0.1613, "rho": -0.1447, "theo": 13.2242, "change": 3.02, "open": 13.5, "high": 13.5, "low": 13.37, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-11-10T11:47:06", "percent_change": 29.1787, "prev_day_close": 10.3499999046326}, {"option": "DIA261120C00533000", "bid": 1.01, "bid_size": 23.0, "ask": 1.11, "ask_size": 32.0, "iv": 0.1459, "open_interest": 263.0, "volume": 16.0, "delta": 0.1629, "gamma": 0.0196, "vega": 0.22, "theta": -0.1529, "rho": 0.023, "theo": 1.0511, "change": -1.05, "open": 1.32, "high": 1.32, "low": 0.95, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T12:23:54", "percent_change": -49.2958, "prev_day_close": 2.12999999523163}, {"option": "DIA261120P00533000", "bid": 13.95, "bid_size": 10.0, "ask": 14.25, "ask_size": 34.0, "iv": 0.1483, "open_interest": 86.0, "volume": 2.0, "delta": -0.8414, "gamma": 0.019, "vega": 0.215, "theta": -0.1469, "rho": -0.1485, "theo": 14.0398, "change": 3.15, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-10T11:47:06", "percent_change": 28.5068, "prev_day_close": 11.0499997138977}, {"option": "DIA261120C00534000", "bid": 0.85, "bid_size": 42.0, "ask": 0.94, "ask_size": 25.0, "iv": 0.1449, "open_interest": 506.0, "volume": 11.0, "delta": 0.143, "gamma": 0.0181, "vega": 0.2002, "theta": -0.1385, "rho": 0.0203, "theo": 0.8869, "change": -1.05, "open": 1.26, "high": 1.26, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T11:41:18", "percent_change": -56.1497, "prev_day_close": 1.87000000476837}, {"option": "DIA261120P00534000", "bid": 14.75, "bid_size": 17.0, "ask": 15.1, "ask_size": 34.0, "iv": 0.147, "open_interest": 30.0, "volume": 20.0, "delta": -0.8609, "gamma": 0.0176, "vega": 0.1979, "theta": -0.1326, "rho": -0.1522, "theo": 14.8777, "change": 3.0, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T11:24:41", "percent_change": 25.4237, "prev_day_close": 11.7999997138977}, {"option": "DIA261120C00535000", "bid": 0.71, "bid_size": 38.0, "ask": 0.8, "ask_size": 34.0, "iv": 0.1443, "open_interest": 874.0, "volume": 10.0, "delta": 0.1245, "gamma": 0.0166, "vega": 0.185, "theta": -0.1244, "rho": 0.0177, "theo": 0.7425, "change": -0.955, "open": 1.1, "high": 1.19, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:23:00", "percent_change": -58.7692, "prev_day_close": 1.625}, {"option": "DIA261120P00535000", "bid": 15.6, "bid_size": 16.0, "ask": 15.95, "ask_size": 25.0, "iv": 0.1458, "open_interest": 225.0, "volume": 1.0, "delta": -0.8788, "gamma": 0.0161, "vega": 0.1808, "theta": -0.1188, "rho": -0.1555, "theo": 15.7369, "change": 1.865, "open": 14.39, "high": 14.39, "low": 14.39, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-10T09:38:53", "percent_change": 14.8902, "prev_day_close": 12.5249996185303}, {"option": "DIA261120C00536000", "bid": 0.58, "bid_size": 66.0, "ask": 0.67, "ask_size": 24.0, "iv": 0.1432, "open_interest": 144.0, "volume": 3485.0, "delta": 0.1079, "gamma": 0.015, "vega": 0.1666, "theta": -0.111, "rho": 0.0154, "theo": 0.6194, "change": -0.84, "open": 1.0, "high": 1.0, "low": 0.54, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T11:54:43", "percent_change": -59.1549, "prev_day_close": 1.4200000166893}, {"option": "DIA261120P00536000", "bid": 16.5, "bid_size": 20.0, "ask": 16.85, "ask_size": 16.0, "iv": 0.1465, "open_interest": 41.0, "volume": 1.0, "delta": -0.895, "gamma": 0.0146, "vega": 0.1642, "theta": -0.1055, "rho": -0.1585, "theo": 16.6156, "change": 3.675, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 27.5797, "prev_day_close": 13.3249998092651}, {"option": "DIA261120C00537000", "bid": 0.48, "bid_size": 42.0, "ask": 0.56, "ask_size": 24.0, "iv": 0.1425, "open_interest": 138.0, "volume": 3.0, "delta": 0.0929, "gamma": 0.0135, "vega": 0.1513, "theta": -0.0984, "rho": 0.0133, "theo": 0.5144, "change": -0.74, "open": 0.79, "high": 0.79, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -59.6774, "prev_day_close": 1.24000000953674}, {"option": "DIA261120P00537000", "bid": 17.4, "bid_size": 20.0, "ask": 17.75, "ask_size": 16.0, "iv": 0.1465, "open_interest": 78.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0131, "vega": 0.148, "theta": -0.0932, "rho": -0.1613, "theo": 17.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-11-09T12:38:29", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DIA261120C00538000", "bid": 0.39, "bid_size": 51.0, "ask": 0.47, "ask_size": 18.0, "iv": 0.1419, "open_interest": 727.0, "volume": 3485.0, "delta": 0.0798, "gamma": 0.0121, "vega": 0.1357, "theta": -0.0868, "rho": 0.0115, "theo": 0.4264, "change": -0.675, "open": 1.19, "high": 1.19, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T12:05:22", "percent_change": -62.7907, "prev_day_close": 1.07499998807907}, {"option": "DIA261120P00538000", "bid": 18.3, "bid_size": 20.0, "ask": 18.65, "ask_size": 11.0, "iv": 0.1455, "open_interest": 122.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0117, "vega": 0.1329, "theta": -0.0818, "rho": -0.1638, "theo": 18.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T10:59:10", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "DIA261120C00539000", "bid": 0.32, "bid_size": 43.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.1419, "open_interest": 147.0, "volume": 1.0, "delta": 0.0683, "gamma": 0.0108, "vega": 0.121, "theta": -0.0764, "rho": 0.0098, "theo": 0.3535, "change": -0.575, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T12:45:23", "percent_change": -61.4973, "prev_day_close": 0.935000002384186}, {"option": "DIA261120P00539000", "bid": 19.25, "bid_size": 10.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.1475, "open_interest": 16.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0104, "vega": 0.1187, "theta": -0.0715, "rho": -0.166, "theo": 19.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-05T10:42:16", "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "DIA261120C00540000", "bid": 0.26, "bid_size": 56.0, "ask": 0.33, "ask_size": 27.0, "iv": 0.1414, "open_interest": 1428.0, "volume": 32.0, "delta": 0.0583, "gamma": 0.0095, "vega": 0.1084, "theta": -0.067, "rho": 0.0085, "theo": 0.2931, "change": -0.505, "open": 1.73, "high": 1.73, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:12:59", "percent_change": -62.7329, "prev_day_close": 0.805000007152557}, {"option": "DIA261120P00540000", "bid": 20.15, "bid_size": 15.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.1444, "open_interest": 84.0, "volume": 17.0, "delta": -0.943, "gamma": 0.0092, "vega": 0.1058, "theta": -0.0623, "rho": -0.1679, "theo": 20.2938, "change": 4.265, "open": 19.0, "high": 20.99, "low": 19.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-11-10T10:50:08", "percent_change": 25.5007, "prev_day_close": 16.7250003814697}, {"option": "DIA261120C00541000", "bid": 0.21, "bid_size": 30.0, "ask": 0.28, "ask_size": 33.0, "iv": 0.1415, "open_interest": 77.0, "volume": 10.0, "delta": 0.0499, "gamma": 0.0084, "vega": 0.0956, "theta": -0.0588, "rho": 0.0072, "theo": 0.2442, "change": -0.46, "open": 0.4, "high": 0.4, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:54:43", "percent_change": -66.6667, "prev_day_close": 0.689999997615814}, {"option": "DIA261120P00541000", "bid": 21.1, "bid_size": 10.0, "ask": 21.45, "ask_size": 14.0, "iv": 0.1448, "open_interest": 6.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0081, "vega": 0.094, "theta": -0.0542, "rho": -0.1696, "theo": 21.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.24, "last_trade_time": "2026-11-05T10:50:00", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "DIA261120C00542000", "bid": 0.17, "bid_size": 39.0, "ask": 0.24, "ask_size": 71.0, "iv": 0.1419, "open_interest": 99.0, "volume": 1.0, "delta": 0.0426, "gamma": 0.0074, "vega": 0.0858, "theta": -0.0515, "rho": 0.0063, "theo": 0.2036, "change": -0.3, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:45:30", "percent_change": -51.7241, "prev_day_close": 0.580000013113022}, {"option": "DIA261120P00542000", "bid": 22.05, "bid_size": 15.0, "ask": 22.45, "ask_size": 10.0, "iv": 0.1475, "open_interest": 10.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0072, "vega": 0.0835, "theta": -0.0471, "rho": -0.1711, "theo": 22.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "DIA261120C00543000", "bid": 0.14, "bid_size": 36.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.1421, "open_interest": 5058.0, "volume": 3.0, "delta": 0.0366, "gamma": 0.0065, "vega": 0.0758, "theta": -0.0453, "rho": 0.0053, "theo": 0.1713, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:14:21", "percent_change": -70.0, "prev_day_close": 0.500000014901161}, {"option": "DIA261120P00543000", "bid": 23.05, "bid_size": 15.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0063, "vega": 0.0747, "theta": -0.0413, "rho": -0.1724, "theo": 23.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-10-30T09:48:11", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DIA261120C00544000", "bid": 0.11, "bid_size": 67.0, "ask": 0.17, "ask_size": 47.0, "iv": 0.1423, "open_interest": 128.0, "volume": 5.0, "delta": 0.0314, "gamma": 0.0057, "vega": 0.0674, "theta": -0.0399, "rho": 0.0046, "theo": 0.1446, "change": -0.265, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:59:55", "percent_change": -60.9195, "prev_day_close": 0.435000002384186}, {"option": "DIA261120P00544000", "bid": 24.0, "bid_size": 20.0, "ask": 24.35, "ask_size": 16.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0056, "vega": 0.0664, "theta": -0.0359, "rho": -0.1711, "theo": 24.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2026-10-30T09:41:12", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "DIA261120C00545000", "bid": 0.09, "bid_size": 65.0, "ask": 0.15, "ask_size": 39.0, "iv": 0.1435, "open_interest": 2843.0, "volume": 2.0, "delta": 0.0271, "gamma": 0.005, "vega": 0.0602, "theta": -0.0352, "rho": 0.004, "theo": 0.1228, "change": -0.25, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:55:59", "percent_change": -69.4444, "prev_day_close": 0.359999999403954}, {"option": "DIA261120P00545000", "bid": 25.0, "bid_size": 20.0, "ask": 25.35, "ask_size": 11.0, "iv": 0.153, "open_interest": 1.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.005, "vega": 0.0591, "theta": -0.0313, "rho": -0.1697, "theo": 25.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "DIA261120C00546000", "bid": 0.08, "bid_size": 34.0, "ask": 0.13, "ask_size": 39.0, "iv": 0.145, "open_interest": 79.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0044, "vega": 0.0536, "theta": -0.0313, "rho": 0.0034, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:00:49", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DIA261120P00546000", "bid": 25.95, "bid_size": 10.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0044, "vega": 0.0523, "theta": -0.0272, "rho": -0.1645, "theo": 26.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "DIA261120C00547000", "bid": 0.06, "bid_size": 69.0, "ask": 0.11, "ask_size": 40.0, "iv": 0.145, "open_interest": 132.0, "volume": 1.0, "delta": 0.0205, "gamma": 0.0039, "vega": 0.048, "theta": -0.0279, "rho": 0.003, "theo": 0.0906, "change": -0.17, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:23:53", "percent_change": -62.963, "prev_day_close": 0.269999995827675}, {"option": "DIA261120P00547000", "bid": 26.95, "bid_size": 10.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0041, "vega": 0.0469, "theta": -0.0241, "rho": -0.1535, "theo": 27.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "DIA261120C00548000", "bid": 0.05, "bid_size": 45.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.1467, "open_interest": 141.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0034, "vega": 0.0432, "theta": -0.0249, "rho": 0.0027, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:35:05", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "DIA261120P00548000", "bid": 27.95, "bid_size": 10.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0037, "vega": 0.042, "theta": -0.0212, "rho": -0.1437, "theo": 28.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DIA261120C00549000", "bid": 0.04, "bid_size": 45.0, "ask": 0.09, "ask_size": 25.0, "iv": 0.1481, "open_interest": 112.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0031, "vega": 0.0387, "theta": -0.0224, "rho": 0.0023, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:24:55", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "DIA261120P00549000", "bid": 28.95, "bid_size": 10.0, "ask": 29.3, "ask_size": 16.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0034, "vega": 0.0366, "theta": -0.0196, "rho": -0.1324, "theo": 29.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-09-18T09:42:52", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "DIA261120C00550000", "bid": 0.04, "bid_size": 33.0, "ask": 0.08, "ask_size": 25.0, "iv": 0.1508, "open_interest": 2083.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0027, "vega": 0.0348, "theta": -0.0202, "rho": 0.002, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:42:04", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "DIA261120P00550000", "bid": 29.9, "bid_size": 15.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0032, "vega": 0.0322, "theta": -0.0182, "rho": -0.1104, "theo": 30.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-10-06T11:33:57", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "DIA261120C00551000", "bid": 0.03, "bid_size": 25.0, "ask": 0.08, "ask_size": 74.0, "iv": 0.1533, "open_interest": 36.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0024, "vega": 0.0316, "theta": -0.0182, "rho": 0.0018, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:41:09", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "DIA261120P00551000", "bid": 30.9, "bid_size": 10.0, "ask": 31.25, "ask_size": 13.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.003, "vega": 0.0287, "theta": -0.017, "rho": -0.0912, "theo": 31.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "DIA261120C00552000", "bid": 0.03, "bid_size": 25.0, "ask": 0.07, "ask_size": 47.0, "iv": 0.1555, "open_interest": 12.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0022, "vega": 0.0287, "theta": -0.0166, "rho": 0.0016, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:30:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DIA261120P00552000", "bid": 31.9, "bid_size": 20.0, "ask": 32.25, "ask_size": 16.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0027, "vega": 0.0248, "theta": -0.0175, "rho": -0.0887, "theo": 31.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "DIA261120C00553000", "bid": 0.02, "bid_size": 35.0, "ask": 0.06, "ask_size": 42.0, "iv": 0.1552, "open_interest": 9.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0019, "vega": 0.0261, "theta": -0.0152, "rho": 0.0015, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:06:29", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "DIA261120P00553000", "bid": 32.9, "bid_size": 20.0, "ask": 33.25, "ask_size": 20.0, "iv": 0.1714, "open_interest": 2.0, "volume": 12.0, "delta": -0.9928, "gamma": 0.0024, "vega": 0.0208, "theta": -0.0182, "rho": -0.0688, "theo": 33.0385, "change": 4.1, "open": 33.25, "high": 33.25, "low": 33.25, "tick": "no_change", "last_trade_price": 33.25, "last_trade_time": "2026-11-10T09:54:11", "percent_change": 14.0652, "prev_day_close": 29.1500005722046}, {"option": "DIA261120C00554000", "bid": 0.02, "bid_size": 36.0, "ask": 0.06, "ask_size": 47.0, "iv": 0.1592, "open_interest": 51.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0017, "vega": 0.0237, "theta": -0.0139, "rho": 0.0013, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T14:00:05", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "DIA261120P00554000", "bid": 33.9, "bid_size": 20.0, "ask": 34.25, "ask_size": 16.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0022, "vega": 0.0175, "theta": -0.0188, "rho": -0.0496, "theo": 34.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "DIA261120C00555000", "bid": 0.01, "bid_size": 59.0, "ask": 0.06, "ask_size": 69.0, "iv": 0.1606, "open_interest": 226.0, "volume": 5.0, "delta": 0.0079, "gamma": 0.0016, "vega": 0.0219, "theta": -0.0128, "rho": 0.0012, "theo": 0.0341, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:00:02", "percent_change": -64.7059, "prev_day_close": 0.0849999990314245}, {"option": "DIA261120P00555000", "bid": 34.9, "bid_size": 20.0, "ask": 35.25, "ask_size": 10.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.002, "vega": 0.0156, "theta": -0.0194, "rho": -0.0333, "theo": 34.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-11-05T12:03:50", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "DIA261120C00556000", "bid": 0.01, "bid_size": 36.0, "ask": 0.05, "ask_size": 48.0, "iv": 0.1616, "open_interest": 11.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0014, "vega": 0.0201, "theta": -0.0118, "rho": 0.0011, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:41:09", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "DIA261120P00556000", "bid": 35.9, "bid_size": 15.0, "ask": 36.25, "ask_size": 16.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0016, "vega": 0.0128, "theta": -0.0215, "rho": -0.0329, "theo": 35.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "DIA261120C00557000", "bid": 0.01, "bid_size": 20.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.1654, "open_interest": 6271.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0013, "vega": 0.0185, "theta": -0.011, "rho": 0.001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "DIA261120P00557000", "bid": 36.9, "bid_size": 14.0, "ask": 37.25, "ask_size": 10.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0235, "rho": -0.0282, "theo": 37.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "DIA261120C00558000", "bid": 0.01, "bid_size": 28.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.1693, "open_interest": 9.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0012, "vega": 0.0171, "theta": -0.0102, "rho": 0.0009, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:47:26", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "DIA261120P00558000", "bid": 37.9, "bid_size": 10.0, "ask": 38.25, "ask_size": 10.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0011, "vega": 0.008, "theta": -0.0254, "rho": -0.0193, "theo": 38.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "DIA261120C00559000", "bid": 0.01, "bid_size": 26.0, "ask": 0.05, "ask_size": 94.0, "iv": 0.173, "open_interest": 4.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0011, "vega": 0.0158, "theta": -0.0095, "rho": 0.0008, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T12:16:24", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "DIA261120P00559000", "bid": 38.9, "bid_size": 10.0, "ask": 39.25, "ask_size": 16.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0061, "theta": -0.0271, "rho": -0.0115, "theo": 38.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "DIA261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 33.0, "iv": 0.1693, "open_interest": 435.0, "volume": 4.0, "delta": 0.005, "gamma": 0.001, "vega": 0.0147, "theta": -0.0089, "rho": 0.0008, "theo": 0.022, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:00:02", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "DIA261120P00560000", "bid": 39.85, "bid_size": 16.0, "ask": 40.25, "ask_size": 14.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0055, "theta": -0.0289, "rho": -0.0054, "theo": 39.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "DIA261120C00561000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 71.0, "iv": 0.1729, "open_interest": 2.0, "volume": 1.0, "delta": 0.0046, "gamma": 0.0009, "vega": 0.0137, "theta": -0.0083, "rho": 0.0007, "theo": 0.0203, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -45.4545, "prev_day_close": 0.0549999987706542}, {"option": "DIA261120P00561000", "bid": 40.85, "bid_size": 16.0, "ask": 41.25, "ask_size": 10.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0044, "theta": -0.0312, "rho": -0.0053, "theo": 40.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "DIA261120C00562000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 94.0, "iv": 0.1765, "open_interest": 6.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0078, "rho": 0.0006, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:38:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261120P00562000", "bid": 41.85, "bid_size": 15.0, "ask": 42.25, "ask_size": 10.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0334, "rho": -0.0052, "theo": 42.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "DIA261120C00563000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 77.0, "iv": 0.1801, "open_interest": 16.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0008, "vega": 0.012, "theta": -0.0074, "rho": 0.0006, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T12:18:20", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261120P00563000", "bid": 42.85, "bid_size": 15.0, "ask": 43.25, "ask_size": 10.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0353, "rho": -0.0042, "theo": 43.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "DIA261120C00564000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 83.0, "iv": 0.1837, "open_interest": 3.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0112, "theta": -0.007, "rho": 0.0006, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:30:21", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261120P00564000", "bid": 43.85, "bid_size": 20.0, "ask": 44.25, "ask_size": 10.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0371, "rho": -0.0026, "theo": 44.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "DIA261120C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 66.0, "iv": 0.1873, "open_interest": 157.0, "volume": 1.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0066, "rho": 0.0005, "theo": 0.0154, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:40:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "DIA261120P00565000", "bid": 44.85, "bid_size": 21.0, "ask": 45.25, "ask_size": 10.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.001, "theta": -0.0386, "rho": -0.0012, "theo": 45.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DIA261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 103.0, "iv": 0.205, "open_interest": 1174.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0051, "rho": 0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:42:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261120P00570000", "bid": 49.85, "bid_size": 21.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0434, "rho": 0.0, "theo": 49.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "DIA261120C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 38.0, "iv": 0.2163, "open_interest": 31.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.006, "theta": -0.0041, "rho": 0.0003, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:50:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261120P00575000", "bid": 54.85, "bid_size": 10.0, "ask": 55.25, "ask_size": 10.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 55.025, "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": 51.1000003814697}, {"option": "DIA261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.2331, "open_interest": 17.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0033, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:11:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261120P00580000", "bid": 59.85, "bid_size": 10.0, "ask": 60.25, "ask_size": 10.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0449, "rho": 0.0, "theo": 60.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-10-22T09:30:11", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "DIA261120C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.2496, "open_interest": 19.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0027, "rho": 0.0002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:41:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261120P00585000", "bid": 64.85, "bid_size": 10.0, "ask": 65.25, "ask_size": 10.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 65.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "DIA261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 32.0, "iv": 0.2658, "open_interest": 19.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0022, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261120P00590000", "bid": 69.85, "bid_size": 10.0, "ask": 70.25, "ask_size": 10.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 70.025, "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": 66.1499977111816}, {"option": "DIA261120C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 37.0, "iv": 0.2818, "open_interest": 6.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0018, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-01T11:56:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIA261120P00595000", "bid": 74.85, "bid_size": 10.0, "ask": 75.25, "ask_size": 10.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 75.025, "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": 71.1499977111816}, {"option": "DIA261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 53.0, "iv": 0.2976, "open_interest": 1002.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0015, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:54:08", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261120P00600000", "bid": 79.85, "bid_size": 10.0, "ask": 80.25, "ask_size": 10.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 80.025, "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": 76.1499977111816}, {"option": "DIA261120C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.3023, "open_interest": 70.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0013, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-10T10:12:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261120P00605000", "bid": 84.85, "bid_size": 21.0, "ask": 85.25, "ask_size": 10.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 85.025, "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": 81.1499977111816}, {"option": "DIA261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261120P00610000", "bid": 89.85, "bid_size": 21.0, "ask": 90.25, "ask_size": 10.0, "iv": 0.4007, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 90.025, "change": 4.65, "open": 90.8, "high": 90.8, "low": 90.8, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-11-10T10:50:11", "percent_change": 5.39757, "prev_day_close": 86.1499977111816}, {"option": "DIA261120C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 32.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "DIA261120P00615000", "bid": 94.85, "bid_size": 21.0, "ask": 95.25, "ask_size": 10.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 95.025, "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": 91.1499977111816}, {"option": "DIA261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.3466, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:52:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "DIA261120P00620000", "bid": 99.85, "bid_size": 10.0, "ask": 100.25, "ask_size": 10.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.045, "rho": 0.0, "theo": 100.025, "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": 96.1499977111816}, {"option": "DIA261127C00355000", "bid": 163.4, "bid_size": 1.0, "ask": 167.45, "ask_size": 1.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.0899, "theo": 165.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "DIA261127P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.6027, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0076, "theta": -0.012, "rho": -0.0006, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:55:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261127C00360000", "bid": 160.15, "bid_size": 15.0, "ask": 160.5, "ask_size": 10.0, "iv": 0.6798, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.0911, "theo": 160.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.1, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 164.300003051758}, {"option": "DIA261127P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 29.0, "iv": 0.5917, "open_interest": 109.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0127, "rho": -0.0006, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:50:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261127C00365000", "bid": 155.15, "bid_size": 10.0, "ask": 155.55, "ask_size": 20.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.0943, "theo": 155.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.325004577637}, {"option": "DIA261127P00365000", "bid": 0.01, "bid_size": 42.0, "ask": 0.07, "ask_size": 37.0, "iv": 0.5866, "open_interest": 108.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0135, "rho": -0.0007, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T09:51:55", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261127C00370000", "bid": 150.15, "bid_size": 11.0, "ask": 150.55, "ask_size": 16.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.0956, "theo": 150.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "DIA261127P00370000", "bid": 0.01, "bid_size": 38.0, "ask": 0.07, "ask_size": 25.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0144, "rho": -0.0007, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261127C00375000", "bid": 145.2, "bid_size": 10.0, "ask": 145.55, "ask_size": 14.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.0968, "theo": 145.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "DIA261127P00375000", "bid": 0.02, "bid_size": 40.0, "ask": 0.08, "ask_size": 39.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0153, "rho": -0.0008, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261127C00380000", "bid": 140.2, "bid_size": 10.0, "ask": 140.55, "ask_size": 15.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.098, "theo": 140.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "DIA261127P00380000", "bid": 0.03, "bid_size": 20.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.5419, "open_interest": 24.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0163, "rho": -0.0009, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261127C00385000", "bid": 135.2, "bid_size": 15.0, "ask": 135.55, "ask_size": 10.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.01, "theta": 0.0, "rho": 0.0992, "theo": 135.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.375}, {"option": "DIA261127P00385000", "bid": 0.03, "bid_size": 37.0, "ask": 0.09, "ask_size": 35.0, "iv": 0.5256, "open_interest": 15.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.013, "theta": -0.0175, "rho": -0.001, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261127C00390000", "bid": 130.2, "bid_size": 10.0, "ask": 130.6, "ask_size": 15.0, "iv": 0.5667, "open_interest": 17.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0119, "theta": -0.0016, "rho": 0.1006, "theo": 130.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.78, "last_trade_time": "2026-11-09T15:18:26", "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "DIA261127P00390000", "bid": 0.04, "bid_size": 40.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.5132, "open_interest": 104.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0187, "rho": -0.0011, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:00:24", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "DIA261127C00395000", "bid": 125.2, "bid_size": 11.0, "ask": 125.6, "ask_size": 20.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0035, "rho": 0.1048, "theo": 125.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "DIA261127P00395000", "bid": 0.05, "bid_size": 39.0, "ask": 0.11, "ask_size": 30.0, "iv": 0.4998, "open_interest": 152.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0201, "rho": -0.0012, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "DIA261127C00400000", "bid": 120.25, "bid_size": 10.0, "ask": 120.6, "ask_size": 10.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0057, "rho": 0.106, "theo": 120.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.399997711182}, {"option": "DIA261127P00400000", "bid": 0.06, "bid_size": 39.0, "ask": 0.12, "ask_size": 40.0, "iv": 0.4854, "open_interest": 107.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0216, "rho": -0.0014, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T09:42:47", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "DIA261127C00405000", "bid": 115.25, "bid_size": 15.0, "ask": 115.6, "ask_size": 10.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.016, "theta": -0.008, "rho": 0.1072, "theo": 115.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "DIA261127P00405000", "bid": 0.07, "bid_size": 37.0, "ask": 0.13, "ask_size": 25.0, "iv": 0.4702, "open_interest": 1267.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0234, "rho": -0.0015, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T12:11:44", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "DIA261127C00410000", "bid": 110.25, "bid_size": 10.0, "ask": 110.65, "ask_size": 20.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0184, "theta": -0.0105, "rho": 0.1083, "theo": 110.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.424999237061}, {"option": "DIA261127P00410000", "bid": 0.08, "bid_size": 37.0, "ask": 0.14, "ask_size": 25.0, "iv": 0.4545, "open_interest": 344.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0218, "theta": -0.0253, "rho": -0.0017, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T12:11:44", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "DIA261127C00415000", "bid": 105.25, "bid_size": 10.0, "ask": 105.65, "ask_size": 16.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0214, "theta": -0.0132, "rho": 0.1141, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "DIA261127P00415000", "bid": 0.09, "bid_size": 37.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.4383, "open_interest": 183.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0243, "theta": -0.0273, "rho": -0.002, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "DIA261127C00420000", "bid": 100.3, "bid_size": 11.0, "ask": 100.65, "ask_size": 15.0, "iv": 0.449, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0238, "theta": -0.0161, "rho": 0.1152, "theo": 100.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.89, "last_trade_time": "2026-10-20T12:33:35", "percent_change": 0.0, "prev_day_close": 104.450000762939}, {"option": "DIA261127P00420000", "bid": 0.11, "bid_size": 40.0, "ask": 0.17, "ask_size": 25.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0274, "theta": -0.0296, "rho": -0.0022, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-23T14:20:05", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "DIA261127C00425000", "bid": 95.3, "bid_size": 15.0, "ask": 95.65, "ask_size": 10.0, "iv": 0.4253, "open_interest": 10.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0193, "rho": 0.1163, "theo": 95.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.49, "last_trade_time": "2026-10-22T14:35:55", "percent_change": 0.0, "prev_day_close": 99.4749984741211}, {"option": "DIA261127P00425000", "bid": 0.12, "bid_size": 44.0, "ask": 0.19, "ask_size": 71.0, "iv": 0.4099, "open_interest": 39.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.0306, "theta": -0.0322, "rho": -0.0025, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "DIA261127C00430000", "bid": 90.3, "bid_size": 10.0, "ask": 90.7, "ask_size": 15.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0307, "theta": -0.0227, "rho": 0.1174, "theo": 90.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "DIA261127P00430000", "bid": 0.14, "bid_size": 38.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.394, "open_interest": 30.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0007, "vega": 0.0342, "theta": -0.0349, "rho": -0.0029, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:17:45", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "DIA261127C00435000", "bid": 85.35, "bid_size": 11.0, "ask": 85.7, "ask_size": 10.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0008, "vega": 0.0352, "theta": -0.0264, "rho": 0.1248, "theo": 85.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "DIA261127P00435000", "bid": 0.16, "bid_size": 38.0, "ask": 0.23, "ask_size": 69.0, "iv": 0.3797, "open_interest": 37.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0008, "vega": 0.0387, "theta": -0.038, "rho": -0.0033, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:17:45", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "DIA261127C00440000", "bid": 80.35, "bid_size": 14.0, "ask": 80.75, "ask_size": 15.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.0394, "theta": -0.0304, "rho": 0.1258, "theo": 80.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5250015258789}, {"option": "DIA261127P00440000", "bid": 0.18, "bid_size": 66.0, "ask": 0.25, "ask_size": 32.0, "iv": 0.3633, "open_interest": 84.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0009, "vega": 0.0438, "theta": -0.0413, "rho": -0.0037, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:41:15", "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "DIA261127C00445000", "bid": 75.4, "bid_size": 11.0, "ask": 75.75, "ask_size": 10.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.001, "vega": 0.0449, "theta": -0.0347, "rho": 0.1267, "theo": 75.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "DIA261127P00445000", "bid": 0.21, "bid_size": 39.0, "ask": 0.28, "ask_size": 85.0, "iv": 0.3485, "open_interest": 141.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0011, "vega": 0.0493, "theta": -0.0449, "rho": -0.0043, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T11:50:37", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "DIA261127C00450000", "bid": 70.4, "bid_size": 10.0, "ask": 70.8, "ask_size": 15.0, "iv": 0.3386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0012, "vega": 0.0524, "theta": -0.0394, "rho": 0.1357, "theo": 70.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-11-09T14:56:00", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "DIA261127P00450000", "bid": 0.24, "bid_size": 42.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3318, "open_interest": 414.0, "volume": 2.0, "delta": -0.0198, "gamma": 0.0013, "vega": 0.056, "theta": -0.0488, "rho": -0.005, "theo": 0.2663, "change": 0.035, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:37:17", "percent_change": 17.0732, "prev_day_close": 0.204999998211861}, {"option": "DIA261127C00455000", "bid": 65.45, "bid_size": 11.0, "ask": 65.8, "ask_size": 10.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0015, "vega": 0.0591, "theta": -0.0444, "rho": 0.1364, "theo": 65.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "DIA261127P00455000", "bid": 0.27, "bid_size": 28.0, "ask": 0.34, "ask_size": 48.0, "iv": 0.316, "open_interest": 131.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0015, "vega": 0.0638, "theta": -0.0531, "rho": -0.0058, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:49:54", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "DIA261127C00460000", "bid": 60.5, "bid_size": 11.0, "ask": 60.85, "ask_size": 10.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0018, "vega": 0.0683, "theta": -0.0501, "rho": 0.137, "theo": 60.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499977111816}, {"option": "DIA261127P00460000", "bid": 0.31, "bid_size": 25.0, "ask": 0.38, "ask_size": 50.0, "iv": 0.3, "open_interest": 93.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0018, "vega": 0.0726, "theta": -0.058, "rho": -0.0068, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:11:11", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "DIA261127C00465000", "bid": 55.55, "bid_size": 10.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.2876, "open_interest": 20.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0022, "vega": 0.0796, "theta": -0.0564, "rho": 0.1473, "theo": 55.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.57, "last_trade_time": "2026-10-27T13:00:07", "percent_change": 0.0, "prev_day_close": 59.6750011444092}, {"option": "DIA261127P00465000", "bid": 0.35, "bid_size": 25.0, "ask": 0.43, "ask_size": 25.0, "iv": 0.2837, "open_interest": 160.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0022, "vega": 0.0839, "theta": -0.0636, "rho": -0.0079, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:17:36", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "DIA261127C00470000", "bid": 50.6, "bid_size": 20.0, "ask": 50.95, "ask_size": 10.0, "iv": 0.2698, "open_interest": 20.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0027, "vega": 0.0919, "theta": -0.0638, "rho": 0.1474, "theo": 50.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.66, "last_trade_time": "2026-10-27T13:00:07", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "DIA261127P00470000", "bid": 0.41, "bid_size": 48.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.2684, "open_interest": 169.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0028, "vega": 0.097, "theta": -0.0703, "rho": -0.0095, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:55:38", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "DIA261127C00475000", "bid": 45.65, "bid_size": 16.0, "ask": 46.05, "ask_size": 14.0, "iv": 0.2536, "open_interest": 1.0, "volume": 40.0, "delta": 0.955, "gamma": 0.0034, "vega": 0.1099, "theta": -0.0729, "rho": 0.1583, "theo": 45.8578, "change": -3.595, "open": 45.82, "high": 46.23, "low": 45.82, "tick": "up", "last_trade_price": 46.23, "last_trade_time": "2026-11-10T12:44:10", "percent_change": -7.21525, "prev_day_close": 49.8250007629394}, {"option": "DIA261127P00475000", "bid": 0.5, "bid_size": 23.0, "ask": 0.59, "ask_size": 54.0, "iv": 0.2542, "open_interest": 102.0, "volume": 1.0, "delta": -0.0467, "gamma": 0.0034, "vega": 0.1141, "theta": -0.0785, "rho": -0.0115, "theo": 0.5469, "change": 0.08, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T09:46:24", "percent_change": 20.0, "prev_day_close": 0.399999991059303}, {"option": "DIA261127C00480000", "bid": 40.8, "bid_size": 10.0, "ask": 41.2, "ask_size": 15.0, "iv": 0.2419, "open_interest": 42.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0043, "vega": 0.1305, "theta": -0.084, "rho": 0.1571, "theo": 40.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.44, "last_trade_time": "2026-10-28T09:31:52", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "DIA261127P00480000", "bid": 0.62, "bid_size": 24.0, "ask": 0.71, "ask_size": 41.0, "iv": 0.24, "open_interest": 68.0, "volume": 7.0, "delta": -0.0582, "gamma": 0.0043, "vega": 0.1348, "theta": -0.089, "rho": -0.0144, "theo": 0.6682, "change": 0.005, "open": 0.53, "high": 0.63, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:32:51", "percent_change": 1.0101, "prev_day_close": 0.495000004768372}, {"option": "DIA261127C00485000", "bid": 35.95, "bid_size": 10.0, "ask": 36.35, "ask_size": 15.0, "iv": 0.227, "open_interest": 14.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0055, "vega": 0.1577, "theta": -0.0977, "rho": 0.1671, "theo": 36.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-29T09:30:13", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DIA261127P00485000", "bid": 0.79, "bid_size": 32.0, "ask": 0.89, "ask_size": 52.0, "iv": 0.2275, "open_interest": 423.0, "volume": 2.0, "delta": -0.0737, "gamma": 0.0055, "vega": 0.1618, "theta": -0.1018, "rho": -0.0181, "theo": 0.8359, "change": 0.135, "open": 0.77, "high": 0.77, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T09:47:13", "percent_change": 22.314, "prev_day_close": 0.605000019073486}, {"option": "DIA261127C00490000", "bid": 31.2, "bid_size": 11.0, "ask": 31.6, "ask_size": 16.0, "iv": 0.2152, "open_interest": 2.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.007, "vega": 0.1922, "theta": -0.1143, "rho": 0.1757, "theo": 31.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-11-04T09:33:06", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "DIA261127P00490000", "bid": 1.03, "bid_size": 34.0, "ask": 1.13, "ask_size": 41.0, "iv": 0.2149, "open_interest": 517.0, "volume": 9.0, "delta": -0.0955, "gamma": 0.007, "vega": 0.196, "theta": -0.1179, "rho": -0.0231, "theo": 1.0786, "change": 0.17, "open": 0.94, "high": 1.06, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T12:11:53", "percent_change": 22.3684, "prev_day_close": 0.759999990463257}, {"option": "DIA261127C00495000", "bid": 26.55, "bid_size": 10.0, "ask": 26.9, "ask_size": 11.0, "iv": 0.2027, "open_interest": 1.0, "volume": 40.0, "delta": 0.8769, "gamma": 0.009, "vega": 0.2335, "theta": -0.1335, "rho": 0.1816, "theo": 26.7351, "change": -3.42, "open": 26.7, "high": 27.03, "low": 26.7, "tick": "up", "last_trade_price": 27.03, "last_trade_time": "2026-11-10T12:44:10", "percent_change": -11.2315, "prev_day_close": 30.4499998092651}, {"option": "DIA261127P00495000", "bid": 1.37, "bid_size": 34.0, "ask": 1.48, "ask_size": 23.0, "iv": 0.2034, "open_interest": 99.0, "volume": 6.0, "delta": -0.1252, "gamma": 0.009, "vega": 0.237, "theta": -0.1366, "rho": -0.03, "theo": 1.4194, "change": 0.24, "open": 1.3, "high": 1.38, "low": 1.09, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T12:21:33", "percent_change": 24.0, "prev_day_close": 0.999999970197678}, {"option": "DIA261127C00496000", "bid": 25.65, "bid_size": 11.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.2012, "open_interest": 5.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0095, "vega": 0.2424, "theta": -0.1376, "rho": 0.1801, "theo": 25.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-06T11:50:21", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "DIA261127P00496000", "bid": 1.45, "bid_size": 42.0, "ask": 1.57, "ask_size": 31.0, "iv": 0.2014, "open_interest": 45.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0095, "vega": 0.2455, "theta": -0.1405, "rho": -0.0318, "theo": 1.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:02:58", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "DIA261127C00497000", "bid": 24.75, "bid_size": 16.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.1993, "open_interest": 5.0, "volume": 3.0, "delta": 0.8622, "gamma": 0.0099, "vega": 0.2514, "theta": -0.1417, "rho": 0.1785, "theo": 24.909, "change": -3.0, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-11-10T09:30:52", "percent_change": -10.5079, "prev_day_close": 28.5500001907349}, {"option": "DIA261127P00497000", "bid": 1.54, "bid_size": 39.0, "ask": 1.66, "ask_size": 24.0, "iv": 0.1992, "open_interest": 51.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.01, "vega": 0.2545, "theta": -0.1446, "rho": -0.0333, "theo": 1.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:20:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DIA261127C00498000", "bid": 23.85, "bid_size": 13.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.1972, "open_interest": 1.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0104, "vega": 0.2608, "theta": -0.1459, "rho": 0.1767, "theo": 24.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-11-02T12:53:05", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "DIA261127P00498000", "bid": 1.64, "bid_size": 31.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.1967, "open_interest": 234.0, "volume": 2.0, "delta": -0.148, "gamma": 0.0105, "vega": 0.2638, "theta": -0.1489, "rho": -0.0354, "theo": 1.6899, "change": 0.145, "open": 1.37, "high": 1.37, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T10:09:54", "percent_change": 12.1339, "prev_day_close": 1.19499999284744}, {"option": "DIA261127C00499000", "bid": 22.95, "bid_size": 26.0, "ask": 23.3, "ask_size": 15.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.011, "vega": 0.2712, "theta": -0.1502, "rho": 0.1812, "theo": 23.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "DIA261127P00499000", "bid": 1.74, "bid_size": 37.0, "ask": 1.86, "ask_size": 34.0, "iv": 0.1946, "open_interest": 139.0, "volume": 3.0, "delta": -0.1566, "gamma": 0.011, "vega": 0.2739, "theta": -0.1531, "rho": -0.0376, "theo": 1.7927, "change": 0.49, "open": 1.5, "high": 1.76, "low": 1.36, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-10T11:54:59", "percent_change": 38.5827, "prev_day_close": 1.27000004053116}, {"option": "DIA261127C00500000", "bid": 22.05, "bid_size": 16.0, "ask": 22.4, "ask_size": 15.0, "iv": 0.1923, "open_interest": 4.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0115, "vega": 0.2813, "theta": -0.1544, "rho": 0.1834, "theo": 22.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-10-29T09:30:13", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "DIA261127P00500000", "bid": 1.85, "bid_size": 33.0, "ask": 1.97, "ask_size": 28.0, "iv": 0.1924, "open_interest": 175.0, "volume": 23.0, "delta": -0.1656, "gamma": 0.0115, "vega": 0.2846, "theta": -0.1573, "rho": -0.0394, "theo": 1.9029, "change": 0.33, "open": 1.65, "high": 1.87, "low": 1.49, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-10T12:11:53", "percent_change": 24.4444, "prev_day_close": 1.34999996423721}, {"option": "DIA261127C00501000", "bid": 21.2, "bid_size": 10.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.012, "vega": 0.2913, "theta": -0.1587, "rho": 0.1813, "theo": 21.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "DIA261127P00501000", "bid": 1.96, "bid_size": 42.0, "ask": 2.08, "ask_size": 21.0, "iv": 0.1901, "open_interest": 167.0, "volume": 1.0, "delta": -0.1749, "gamma": 0.0121, "vega": 0.2941, "theta": -0.1614, "rho": -0.0416, "theo": 2.0178, "change": 0.53, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-10T11:11:12", "percent_change": 37.0629, "prev_day_close": 1.43000000715256}, {"option": "DIA261127C00502000", "bid": 20.3, "bid_size": 16.0, "ask": 20.65, "ask_size": 16.0, "iv": 0.1882, "open_interest": 4.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0126, "vega": 0.3015, "theta": -0.163, "rho": 0.179, "theo": 20.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-11-09T11:12:15", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "DIA261127P00502000", "bid": 2.09, "bid_size": 15.0, "ask": 2.21, "ask_size": 29.0, "iv": 0.1877, "open_interest": 183.0, "volume": 1.0, "delta": -0.1856, "gamma": 0.0127, "vega": 0.3044, "theta": -0.1658, "rho": -0.0437, "theo": 2.1507, "change": 0.5, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-10T11:11:12", "percent_change": 31.8471, "prev_day_close": 1.56999999284744}, {"option": "DIA261127C00502500", "bid": 19.9, "bid_size": 2.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0129, "vega": 0.3065, "theta": -0.1651, "rho": 0.1777, "theo": 20.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DIA261127P00502500", "bid": 2.15, "bid_size": 43.0, "ask": 2.28, "ask_size": 22.0, "iv": 0.1866, "open_interest": 173.0, "volume": 0.0, "delta": -0.191, "gamma": 0.013, "vega": 0.3093, "theta": -0.1679, "rho": -0.0451, "theo": 2.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T12:21:02", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "DIA261127C00503000", "bid": 19.45, "bid_size": 21.0, "ask": 19.75, "ask_size": 10.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0132, "vega": 0.3119, "theta": -0.1672, "rho": 0.1774, "theo": 19.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "DIA261127P00503000", "bid": 2.22, "bid_size": 42.0, "ask": 2.34, "ask_size": 15.0, "iv": 0.1854, "open_interest": 79.0, "volume": 5.0, "delta": -0.1965, "gamma": 0.0133, "vega": 0.3143, "theta": -0.17, "rho": -0.0465, "theo": 2.2866, "change": 0.61, "open": 2.07, "high": 2.23, "low": 1.77, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-10T11:13:15", "percent_change": 37.6543, "prev_day_close": 1.62000000476837}, {"option": "DIA261127C00504000", "bid": 18.6, "bid_size": 32.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0138, "vega": 0.323, "theta": -0.1713, "rho": 0.1828, "theo": 18.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "DIA261127P00504000", "bid": 2.36, "bid_size": 23.0, "ask": 2.49, "ask_size": 22.0, "iv": 0.1833, "open_interest": 376.0, "volume": 4.0, "delta": -0.2079, "gamma": 0.0139, "vega": 0.3259, "theta": -0.1741, "rho": -0.0495, "theo": 2.4316, "change": 0.605, "open": 2.0, "high": 2.34, "low": 1.89, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-10T11:10:54", "percent_change": 34.8703, "prev_day_close": 1.73499995470047}, {"option": "DIA261127C00505000", "bid": 17.75, "bid_size": 21.0, "ask": 18.05, "ask_size": 10.0, "iv": 0.1815, "open_interest": 51.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0145, "vega": 0.3334, "theta": -0.1754, "rho": 0.18, "theo": 17.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-11-09T09:56:27", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DIA261127P00505000", "bid": 2.52, "bid_size": 21.0, "ask": 2.64, "ask_size": 25.0, "iv": 0.1811, "open_interest": 73.0, "volume": 10.0, "delta": -0.2198, "gamma": 0.0145, "vega": 0.3362, "theta": -0.1781, "rho": -0.0517, "theo": 2.5859, "change": 0.695, "open": 2.22, "high": 2.57, "low": 1.97, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T11:22:50", "percent_change": 37.6694, "prev_day_close": 1.84499996900558}, {"option": "DIA261127C00506000", "bid": 16.9, "bid_size": 15.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0151, "vega": 0.3438, "theta": -0.1794, "rho": 0.177, "theo": 17.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-08T12:17:12", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "DIA261127P00506000", "bid": 2.68, "bid_size": 27.0, "ask": 2.81, "ask_size": 37.0, "iv": 0.1791, "open_interest": 34.0, "volume": 4.0, "delta": -0.2329, "gamma": 0.0152, "vega": 0.3465, "theta": -0.1822, "rho": -0.054, "theo": 2.7559, "change": 0.67, "open": 2.3, "high": 2.67, "low": 2.1, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T11:01:08", "percent_change": 33.5, "prev_day_close": 1.99999994039536}, {"option": "DIA261127C00507000", "bid": 16.1, "bid_size": 21.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.1775, "open_interest": 14.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0158, "vega": 0.3542, "theta": -0.1832, "rho": 0.1737, "theo": 16.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-11-05T14:17:58", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "DIA261127P00507000", "bid": 2.86, "bid_size": 38.0, "ask": 2.99, "ask_size": 22.0, "iv": 0.177, "open_interest": 37.0, "volume": 2.0, "delta": -0.2462, "gamma": 0.0159, "vega": 0.3562, "theta": -0.1859, "rho": -0.0574, "theo": 2.9323, "change": 0.84, "open": 2.83, "high": 2.94, "low": 2.83, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-10T11:00:21", "percent_change": 40.0, "prev_day_close": 2.10000002384186}, {"option": "DIA261127C00507500", "bid": 15.7, "bid_size": 13.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.1767, "open_interest": 1.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0161, "vega": 0.3596, "theta": -0.185, "rho": 0.1753, "theo": 15.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-20T10:34:08", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "DIA261127P00507500", "bid": 2.95, "bid_size": 33.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.1763, "open_interest": 204.0, "volume": 2.0, "delta": -0.2532, "gamma": 0.0162, "vega": 0.3611, "theta": -0.1878, "rho": -0.0592, "theo": 3.0262, "change": 1.045, "open": 3.13, "high": 3.21, "low": 3.13, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-10T10:53:39", "percent_change": 48.2679, "prev_day_close": 2.16499996185303}, {"option": "DIA261127C00508000", "bid": 15.3, "bid_size": 21.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.1757, "open_interest": 6.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0164, "vega": 0.365, "theta": -0.1868, "rho": 0.1772, "theo": 15.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T09:45:13", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "DIA261127P00508000", "bid": 3.05, "bid_size": 39.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.1753, "open_interest": 172.0, "volume": 6.0, "delta": -0.2606, "gamma": 0.0165, "vega": 0.3673, "theta": -0.1897, "rho": -0.0612, "theo": 3.1258, "change": 0.9, "open": 3.04, "high": 3.3, "low": 3.04, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-10T12:46:57", "percent_change": 40.3587, "prev_day_close": 2.23000001907349}, {"option": "DIA261127C00509000", "bid": 14.5, "bid_size": 21.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.1736, "open_interest": 32.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0171, "vega": 0.375, "theta": -0.1903, "rho": 0.1739, "theo": 14.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T09:45:13", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DIA261127P00509000", "bid": 3.25, "bid_size": 35.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.1731, "open_interest": 369.0, "volume": 4.0, "delta": -0.2756, "gamma": 0.0172, "vega": 0.3775, "theta": -0.1931, "rho": -0.064, "theo": 3.3315, "change": 0.785, "open": 3.25, "high": 3.25, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-10T11:10:54", "percent_change": 32.7766, "prev_day_close": 2.39499998092651}, {"option": "DIA261127C00510000", "bid": 13.7, "bid_size": 36.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.1711, "open_interest": 19.0, "volume": 2.0, "delta": 0.7121, "gamma": 0.0177, "vega": 0.3848, "theta": -0.1935, "rho": 0.1701, "theo": 13.8567, "change": -2.075, "open": 14.3, "high": 14.9, "low": 14.3, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-10T10:11:43", "percent_change": -12.2239, "prev_day_close": 16.9749994277954}, {"option": "DIA261127P00510000", "bid": 3.45, "bid_size": 71.0, "ask": 3.65, "ask_size": 36.0, "iv": 0.1713, "open_interest": 122.0, "volume": 20.0, "delta": -0.2914, "gamma": 0.0179, "vega": 0.387, "theta": -0.1963, "rho": -0.0666, "theo": 3.5519, "change": 0.945, "open": 3.1, "high": 3.58, "low": 3.1, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T12:46:57", "percent_change": 36.9863, "prev_day_close": 2.55499994754791}, {"option": "DIA261127C00511000", "bid": 12.95, "bid_size": 22.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.169, "open_interest": 8.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0184, "vega": 0.3942, "theta": -0.1964, "rho": 0.1672, "theo": 13.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-11-06T13:53:02", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "DIA261127P00511000", "bid": 3.7, "bid_size": 40.0, "ask": 3.85, "ask_size": 40.0, "iv": 0.1692, "open_interest": 30.0, "volume": 6.0, "delta": -0.3077, "gamma": 0.0186, "vega": 0.3958, "theta": -0.1992, "rho": -0.0708, "theo": 3.7833, "change": 0.975, "open": 3.38, "high": 3.75, "low": 3.38, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T11:55:29", "percent_change": 35.1351, "prev_day_close": 2.77500009536743}, {"option": "DIA261127C00512000", "bid": 12.2, "bid_size": 22.0, "ask": 12.45, "ask_size": 11.0, "iv": 0.1671, "open_interest": 19.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.019, "vega": 0.4036, "theta": -0.199, "rho": 0.1672, "theo": 12.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-11-06T15:32:52", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "DIA261127P00512000", "bid": 3.95, "bid_size": 34.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.1673, "open_interest": 64.0, "volume": 11.0, "delta": -0.325, "gamma": 0.0192, "vega": 0.4058, "theta": -0.2018, "rho": -0.0752, "theo": 4.0328, "change": 1.085, "open": 3.53, "high": 4.0, "low": 3.32, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:54:59", "percent_change": 37.2213, "prev_day_close": 2.91499996185303}, {"option": "DIA261127C00512500", "bid": 11.85, "bid_size": 28.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.1666, "open_interest": 40.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0194, "vega": 0.4078, "theta": -0.2002, "rho": 0.165, "theo": 11.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T09:52:35", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "DIA261127P00512500", "bid": 4.05, "bid_size": 50.0, "ask": 4.25, "ask_size": 33.0, "iv": 0.1661, "open_interest": 103.0, "volume": 2.0, "delta": -0.3339, "gamma": 0.0195, "vega": 0.4097, "theta": -0.203, "rho": -0.0764, "theo": 4.1654, "change": 1.305, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-11-10T10:53:39", "percent_change": 43.1405, "prev_day_close": 3.02499997615814}, {"option": "DIA261127C00513000", "bid": 11.5, "bid_size": 14.0, "ask": 11.75, "ask_size": 15.0, "iv": 0.1657, "open_interest": 21.0, "volume": 1.0, "delta": 0.661, "gamma": 0.0197, "vega": 0.4118, "theta": -0.2013, "rho": 0.1628, "theo": 11.617, "change": -3.115, "open": 11.46, "high": 11.46, "low": 11.46, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-11-10T09:53:41", "percent_change": -21.3722, "prev_day_close": 14.5749998092651}, {"option": "DIA261127P00513000", "bid": 4.2, "bid_size": 60.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.1655, "open_interest": 28.0, "volume": 18.0, "delta": -0.3431, "gamma": 0.0198, "vega": 0.4138, "theta": -0.204, "rho": -0.0774, "theo": 4.3021, "change": 1.125, "open": 3.81, "high": 4.49, "low": 3.54, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T11:44:00", "percent_change": 36.0, "prev_day_close": 3.125}, {"option": "DIA261127C00514000", "bid": 10.8, "bid_size": 5.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.1639, "open_interest": 18.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0203, "vega": 0.4198, "theta": -0.2031, "rho": 0.158, "theo": 10.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T09:45:08", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "DIA261127P00514000", "bid": 4.5, "bid_size": 35.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.1638, "open_interest": 39.0, "volume": 14.0, "delta": -0.3623, "gamma": 0.0205, "vega": 0.4212, "theta": -0.2059, "rho": -0.0817, "theo": 4.5934, "change": 1.2, "open": 4.28, "high": 4.6, "low": 3.72, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-10T12:03:39", "percent_change": 35.8209, "prev_day_close": 3.35000002384186}, {"option": "DIA261127C00515000", "bid": 10.1, "bid_size": 12.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.1619, "open_interest": 27.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0209, "vega": 0.427, "theta": -0.2045, "rho": 0.156, "theo": 10.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T12:06:30", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "DIA261127P00515000", "bid": 4.8, "bid_size": 31.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.162, "open_interest": 325.0, "volume": 25.0, "delta": -0.3817, "gamma": 0.0211, "vega": 0.4277, "theta": -0.2073, "rho": -0.0866, "theo": 4.8937, "change": 0.725, "open": 4.5, "high": 4.9, "low": 3.95, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T12:18:25", "percent_change": 20.2797, "prev_day_close": 3.57500004768372}, {"option": "DIA261127C00516000", "bid": 9.4, "bid_size": 32.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.1596, "open_interest": 75.0, "volume": 2.0, "delta": 0.6024, "gamma": 0.0214, "vega": 0.4332, "theta": -0.2054, "rho": 0.1519, "theo": 9.5165, "change": -2.48, "open": 9.91, "high": 9.91, "low": 9.77, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-10T12:21:43", "percent_change": -20.2449, "prev_day_close": 12.25}, {"option": "DIA261127P00516000", "bid": 5.15, "bid_size": 23.0, "ask": 5.3, "ask_size": 45.0, "iv": 0.16, "open_interest": 138.0, "volume": 12.0, "delta": -0.4024, "gamma": 0.0217, "vega": 0.4343, "theta": -0.2081, "rho": -0.0906, "theo": 5.224, "change": 1.385, "open": 4.78, "high": 5.21, "low": 4.78, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-10T11:17:41", "percent_change": 36.2091, "prev_day_close": 3.82500004768372}, {"option": "DIA261127C00517000", "bid": 8.75, "bid_size": 36.0, "ask": 8.95, "ask_size": 10.0, "iv": 0.1579, "open_interest": 18.0, "volume": 1.0, "delta": 0.5815, "gamma": 0.022, "vega": 0.4384, "theta": -0.2058, "rho": 0.1465, "theo": 8.8604, "change": -2.805, "open": 8.72, "high": 8.72, "low": 8.72, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-10T09:53:41", "percent_change": -24.3384, "prev_day_close": 11.5249996185303}, {"option": "DIA261127P00517000", "bid": 5.5, "bid_size": 14.0, "ask": 5.65, "ask_size": 20.0, "iv": 0.1582, "open_interest": 42.0, "volume": 6.0, "delta": -0.4236, "gamma": 0.0222, "vega": 0.439, "theta": -0.2084, "rho": -0.0936, "theo": 5.5725, "change": 1.44, "open": 5.07, "high": 5.54, "low": 4.95, "tick": "no_change", "last_trade_price": 5.54, "last_trade_time": "2026-11-10T11:44:00", "percent_change": 35.122, "prev_day_close": 4.09999990463257}, {"option": "DIA261127C00517500", "bid": 8.45, "bid_size": 35.0, "ask": 8.65, "ask_size": 16.0, "iv": 0.1573, "open_interest": 9.0, "volume": 5.0, "delta": 0.5711, "gamma": 0.0222, "vega": 0.4406, "theta": -0.2058, "rho": 0.1439, "theo": 8.5502, "change": -2.79, "open": 9.55, "high": 9.55, "low": 8.36, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-10T12:04:05", "percent_change": -25.0224, "prev_day_close": 11.1500000953674}, {"option": "DIA261127P00517500", "bid": 5.65, "bid_size": 55.0, "ask": 5.85, "ask_size": 33.0, "iv": 0.1573, "open_interest": 24.0, "volume": 6.0, "delta": -0.4341, "gamma": 0.0224, "vega": 0.441, "theta": -0.2084, "rho": -0.0963, "theo": 5.749, "change": 1.6, "open": 5.34, "high": 5.85, "low": 5.34, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T12:42:15", "percent_change": 37.6471, "prev_day_close": 4.25}, {"option": "DIA261127C00518000", "bid": 8.15, "bid_size": 15.0, "ask": 8.35, "ask_size": 10.0, "iv": 0.1568, "open_interest": 95.0, "volume": 91.0, "delta": 0.5603, "gamma": 0.0224, "vega": 0.4425, "theta": -0.2056, "rho": 0.1424, "theo": 8.2358, "change": -2.5, "open": 8.9, "high": 8.9, "low": 7.82, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-10T12:42:38", "percent_change": -23.1481, "prev_day_close": 10.7999997138977}, {"option": "DIA261127P00518000", "bid": 5.85, "bid_size": 35.0, "ask": 6.05, "ask_size": 45.0, "iv": 0.1568, "open_interest": 175.0, "volume": 2.0, "delta": -0.4451, "gamma": 0.0226, "vega": 0.4428, "theta": -0.2082, "rho": -0.0991, "theo": 5.9358, "change": 1.375, "open": 5.96, "high": 5.96, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T11:15:02", "percent_change": 31.4286, "prev_day_close": 4.375}, {"option": "DIA261127C00519000", "bid": 7.55, "bid_size": 7.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.1549, "open_interest": 27.0, "volume": 230.0, "delta": 0.5377, "gamma": 0.0228, "vega": 0.4455, "theta": -0.2048, "rho": 0.1378, "theo": 7.615, "change": -2.34, "open": 8.0, "high": 8.02, "low": 7.22, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-11-10T12:44:35", "percent_change": -23.1683, "prev_day_close": 10.0999999046326}, {"option": "DIA261127P00519000", "bid": 6.25, "bid_size": 11.0, "ask": 6.45, "ask_size": 39.0, "iv": 0.1551, "open_interest": 233.0, "volume": 2.0, "delta": -0.4679, "gamma": 0.023, "vega": 0.4455, "theta": -0.2072, "rho": -0.1036, "theo": 6.3329, "change": 1.4, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T11:25:09", "percent_change": 29.7872, "prev_day_close": 4.70000004768372}, {"option": "DIA261127C00520000", "bid": 6.95, "bid_size": 35.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.1529, "open_interest": 240.0, "volume": 319.0, "delta": 0.515, "gamma": 0.0231, "vega": 0.4472, "theta": -0.2034, "rho": 0.132, "theo": 7.0275, "change": -2.225, "open": 7.94, "high": 8.5, "low": 6.64, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T12:44:35", "percent_change": -23.6074, "prev_day_close": 9.42500019073486}, {"option": "DIA261127P00520000", "bid": 6.65, "bid_size": 28.0, "ask": 6.85, "ask_size": 24.0, "iv": 0.1531, "open_interest": 76.0, "volume": 10.0, "delta": -0.4907, "gamma": 0.0234, "vega": 0.4464, "theta": -0.2057, "rho": -0.1064, "theo": 6.7452, "change": 2.075, "open": 6.5, "high": 7.1, "low": 5.69, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T10:50:08", "percent_change": 41.2935, "prev_day_close": 5.02499985694885}, {"option": "DIA261127C00521000", "bid": 6.4, "bid_size": 12.0, "ask": 6.55, "ask_size": 35.0, "iv": 0.1516, "open_interest": 49.0, "volume": 144.0, "delta": 0.4917, "gamma": 0.0234, "vega": 0.4474, "theta": -0.2013, "rho": 0.1268, "theo": 6.4648, "change": -2.255, "open": 7.3, "high": 7.86, "low": 6.47, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-10T10:43:16", "percent_change": -25.698, "prev_day_close": 8.77499961853027}, {"option": "DIA261127P00521000", "bid": 7.1, "bid_size": 11.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.1517, "open_interest": 62.0, "volume": 11.0, "delta": -0.5143, "gamma": 0.0236, "vega": 0.4467, "theta": -0.2035, "rho": -0.1123, "theo": 7.1864, "change": 1.245, "open": 7.25, "high": 7.3, "low": 6.38, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-10T12:12:53", "percent_change": 23.1628, "prev_day_close": 5.375}, {"option": "DIA261127C00522000", "bid": 5.85, "bid_size": 40.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.1497, "open_interest": 55.0, "volume": 10.0, "delta": 0.468, "gamma": 0.0236, "vega": 0.4462, "theta": -0.1986, "rho": 0.1214, "theo": 5.9279, "change": -2.375, "open": 6.65, "high": 6.65, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T12:07:23", "percent_change": -29.052, "prev_day_close": 8.17500019073486}, {"option": "DIA261127P00522000", "bid": 7.55, "bid_size": 16.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.1501, "open_interest": 91.0, "volume": 3.0, "delta": -0.5386, "gamma": 0.0238, "vega": 0.4444, "theta": -0.2006, "rho": -0.1172, "theo": 7.6597, "change": 1.77, "open": 7.8, "high": 7.8, "low": 7.52, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-11-10T12:37:04", "percent_change": 30.7826, "prev_day_close": 5.75}, {"option": "DIA261127C00522500", "bid": 5.6, "bid_size": 9.0, "ask": 5.75, "ask_size": 32.0, "iv": 0.1491, "open_interest": 54.0, "volume": 10.0, "delta": 0.456, "gamma": 0.0236, "vega": 0.445, "theta": -0.197, "rho": 0.1183, "theo": 5.6692, "change": -2.325, "open": 5.74, "high": 5.74, "low": 5.4, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T12:07:23", "percent_change": -29.5238, "prev_day_close": 7.875}, {"option": "DIA261127P00522500", "bid": 7.8, "bid_size": 21.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.1491, "open_interest": 71.0, "volume": 4.0, "delta": -0.5504, "gamma": 0.0239, "vega": 0.4428, "theta": -0.1988, "rho": -0.1169, "theo": 7.8975, "change": 1.81, "open": 8.2, "high": 8.2, "low": 7.76, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-11-10T12:37:04", "percent_change": 30.4202, "prev_day_close": 5.95000004768372}, {"option": "DIA261127C00523000", "bid": 5.35, "bid_size": 5.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.1482, "open_interest": 100.0, "volume": 1.0, "delta": 0.4444, "gamma": 0.0237, "vega": 0.4435, "theta": -0.1953, "rho": 0.1153, "theo": 5.4249, "change": -2.085, "open": 5.49, "high": 5.49, "low": 5.49, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-10T12:09:28", "percent_change": -27.5247, "prev_day_close": 7.57499980926514}, {"option": "DIA261127P00523000", "bid": 8.05, "bid_size": 20.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.1486, "open_interest": 70.0, "volume": 15.0, "delta": -0.563, "gamma": 0.0239, "vega": 0.4408, "theta": -0.1969, "rho": -0.1198, "theo": 8.1567, "change": 1.95, "open": 8.16, "high": 8.16, "low": 7.35, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T11:42:00", "percent_change": 31.7073, "prev_day_close": 6.15000009536743}, {"option": "DIA261127C00524000", "bid": 4.85, "bid_size": 45.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.1465, "open_interest": 122.0, "volume": 4.0, "delta": 0.4198, "gamma": 0.0236, "vega": 0.439, "theta": -0.1912, "rho": 0.1095, "theo": 4.9339, "change": -2.145, "open": 5.4, "high": 5.4, "low": 4.83, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-10T11:30:05", "percent_change": -30.7527, "prev_day_close": 6.97499990463257}, {"option": "DIA261127P00524000", "bid": 8.55, "bid_size": 17.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.1469, "open_interest": 54.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0239, "vega": 0.437, "theta": -0.1927, "rho": -0.1258, "theo": 8.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T15:40:42", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DIA261127C00525000", "bid": 4.4, "bid_size": 35.0, "ask": 4.55, "ask_size": 37.0, "iv": 0.1451, "open_interest": 109.0, "volume": 6.0, "delta": 0.3958, "gamma": 0.0235, "vega": 0.4331, "theta": -0.1865, "rho": 0.1035, "theo": 4.4853, "change": -2.195, "open": 4.35, "high": 4.83, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-10T11:14:46", "percent_change": -34.1634, "prev_day_close": 6.42500019073486}, {"option": "DIA261127P00525000", "bid": 9.1, "bid_size": 24.0, "ask": 9.35, "ask_size": 28.0, "iv": 0.1453, "open_interest": 100.0, "volume": 17.0, "delta": -0.6121, "gamma": 0.0237, "vega": 0.4292, "theta": -0.1876, "rho": -0.1306, "theo": 9.2279, "change": 2.25, "open": 8.4, "high": 9.6, "low": 8.25, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T11:55:32", "percent_change": 31.9149, "prev_day_close": 7.04999995231628}, {"option": "DIA261127C00526000", "bid": 3.95, "bid_size": 38.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.1434, "open_interest": 60.0, "volume": 4.0, "delta": 0.3712, "gamma": 0.0233, "vega": 0.4254, "theta": -0.1812, "rho": 0.0971, "theo": 4.0508, "change": -2.075, "open": 3.99, "high": 3.99, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T11:35:32", "percent_change": -35.0211, "prev_day_close": 5.92500019073486}, {"option": "DIA261127P00526000", "bid": 9.7, "bid_size": 15.0, "ask": 9.95, "ask_size": 37.0, "iv": 0.1444, "open_interest": 69.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0235, "vega": 0.4207, "theta": -0.1819, "rho": -0.133, "theo": 9.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-11-09T10:01:09", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DIA261127C00527000", "bid": 3.55, "bid_size": 38.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.1421, "open_interest": 126.0, "volume": 6.0, "delta": 0.3471, "gamma": 0.023, "vega": 0.4161, "theta": -0.1753, "rho": 0.0912, "theo": 3.6515, "change": -1.945, "open": 3.65, "high": 3.65, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-10T11:35:57", "percent_change": -35.8525, "prev_day_close": 5.42500019073486}, {"option": "DIA261127P00527000", "bid": 10.3, "bid_size": 12.0, "ask": 10.55, "ask_size": 38.0, "iv": 0.143, "open_interest": 49.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0231, "vega": 0.4127, "theta": -0.1758, "rho": -0.139, "theo": 10.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T10:08:17", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "DIA261127C00528000", "bid": 3.2, "bid_size": 14.0, "ask": 3.35, "ask_size": 32.0, "iv": 0.1413, "open_interest": 70.0, "volume": 7.0, "delta": 0.3238, "gamma": 0.0225, "vega": 0.4057, "theta": -0.169, "rho": 0.0851, "theo": 3.2859, "change": -1.875, "open": 3.07, "high": 3.13, "low": 3.07, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T11:35:57", "percent_change": -37.6884, "prev_day_close": 4.97499990463257}, {"option": "DIA261127P00528000", "bid": 10.9, "bid_size": 30.0, "ask": 11.2, "ask_size": 34.0, "iv": 0.1415, "open_interest": 86.0, "volume": 2.0, "delta": -0.6849, "gamma": 0.0226, "vega": 0.3989, "theta": -0.169, "rho": -0.14, "theo": 11.0514, "change": 2.575, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-10T11:18:03", "percent_change": 29.8551, "prev_day_close": 8.625}, {"option": "DIA261127C00529000", "bid": 2.86, "bid_size": 12.0, "ask": 2.98, "ask_size": 33.0, "iv": 0.14, "open_interest": 322.0, "volume": 68.0, "delta": 0.3004, "gamma": 0.022, "vega": 0.3936, "theta": -0.1621, "rho": 0.0791, "theo": 2.9416, "change": -1.825, "open": 3.2, "high": 3.22, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T11:40:06", "percent_change": -40.3315, "prev_day_close": 4.52500009536743}, {"option": "DIA261127P00529000", "bid": 11.55, "bid_size": 23.0, "ask": 11.85, "ask_size": 12.0, "iv": 0.14, "open_interest": 124.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0221, "vega": 0.3867, "theta": -0.1617, "rho": -0.1453, "theo": 11.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-11-05T12:50:00", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "DIA261127C00530000", "bid": 2.54, "bid_size": 23.0, "ask": 2.66, "ask_size": 14.0, "iv": 0.1389, "open_interest": 121.0, "volume": 10.0, "delta": 0.2777, "gamma": 0.0213, "vega": 0.38, "theta": -0.1548, "rho": 0.0732, "theo": 2.6243, "change": -1.585, "open": 2.86, "high": 2.87, "low": 2.44, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T12:39:49", "percent_change": -38.4242, "prev_day_close": 4.125}, {"option": "DIA261127P00530000", "bid": 12.25, "bid_size": 15.0, "ask": 12.55, "ask_size": 20.0, "iv": 0.1393, "open_interest": 63.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0214, "vega": 0.3752, "theta": -0.154, "rho": -0.151, "theo": 12.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T15:57:42", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "DIA261127C00531000", "bid": 2.24, "bid_size": 45.0, "ask": 2.37, "ask_size": 21.0, "iv": 0.1377, "open_interest": 62.0, "volume": 7.0, "delta": 0.2554, "gamma": 0.0206, "vega": 0.3652, "theta": -0.147, "rho": 0.0674, "theo": 2.3284, "change": -1.43, "open": 3.05, "high": 3.05, "low": 2.19, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-10T12:46:59", "percent_change": -38.1333, "prev_day_close": 3.75}, {"option": "DIA261127P00531000", "bid": 12.95, "bid_size": 27.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.1384, "open_interest": 17.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0206, "vega": 0.3556, "theta": -0.1459, "rho": -0.1512, "theo": 13.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T11:05:33", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DIA261127C00532000", "bid": 1.99, "bid_size": 22.0, "ask": 2.11, "ask_size": 23.0, "iv": 0.1372, "open_interest": 186.0, "volume": 9.0, "delta": 0.2344, "gamma": 0.0198, "vega": 0.3497, "theta": -0.1392, "rho": 0.0619, "theo": 2.0657, "change": -1.36, "open": 2.79, "high": 2.79, "low": 1.93, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-10T12:46:23", "percent_change": -40.0, "prev_day_close": 3.39999997615814}, {"option": "DIA261127P00532000", "bid": 13.7, "bid_size": 15.0, "ask": 14.05, "ask_size": 20.0, "iv": 0.1378, "open_interest": 132.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0198, "vega": 0.3415, "theta": -0.1375, "rho": -0.1562, "theo": 13.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T09:34:25", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "DIA261127C00533000", "bid": 1.75, "bid_size": 16.0, "ask": 1.87, "ask_size": 25.0, "iv": 0.1362, "open_interest": 61.0, "volume": 5.0, "delta": 0.214, "gamma": 0.0189, "vega": 0.3331, "theta": -0.1311, "rho": 0.0565, "theo": 1.8223, "change": -1.325, "open": 1.93, "high": 2.05, "low": 1.7, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T11:24:58", "percent_change": -43.23, "prev_day_close": 3.06500005722046}, {"option": "DIA261127P00533000", "bid": 14.5, "bid_size": 10.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.1373, "open_interest": 44.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0188, "vega": 0.3253, "theta": -0.129, "rho": -0.1579, "theo": 14.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-06T11:15:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DIA261127C00534000", "bid": 1.54, "bid_size": 19.0, "ask": 1.65, "ask_size": 23.0, "iv": 0.1357, "open_interest": 115.0, "volume": 4.0, "delta": 0.1945, "gamma": 0.018, "vega": 0.3159, "theta": -0.1228, "rho": 0.0514, "theo": 1.6009, "change": -1.225, "open": 1.79, "high": 1.79, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T11:29:20", "percent_change": -44.6266, "prev_day_close": 2.74500000476837}, {"option": "DIA261127P00534000", "bid": 13.15, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.1291, "open_interest": 13.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0178, "vega": 0.3036, "theta": -0.1202, "rho": -0.1608, "theo": 15.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-05T15:16:15", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DIA261127C00535000", "bid": 1.34, "bid_size": 21.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.1349, "open_interest": 153.0, "volume": 9.0, "delta": 0.176, "gamma": 0.017, "vega": 0.2979, "theta": -0.1144, "rho": 0.0465, "theo": 1.4006, "change": -1.055, "open": 1.5, "high": 1.55, "low": 1.29, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T12:46:23", "percent_change": -42.9735, "prev_day_close": 2.45499992370605}, {"option": "DIA261127P00535000", "bid": 14.0, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.1285, "open_interest": 36.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0168, "vega": 0.2891, "theta": -0.1114, "rho": -0.1652, "theo": 16.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-05T10:50:02", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "DIA261127C00536000", "bid": 1.17, "bid_size": 16.0, "ask": 1.28, "ask_size": 34.0, "iv": 0.1343, "open_interest": 64.0, "volume": 5.0, "delta": 0.1586, "gamma": 0.016, "vega": 0.2797, "theta": -0.106, "rho": 0.0419, "theo": 1.2203, "change": -0.995, "open": 1.35, "high": 1.39, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T12:46:59", "percent_change": -44.921, "prev_day_close": 2.2150000333786}, {"option": "DIA261127P00536000", "bid": 14.95, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.129, "open_interest": 5.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0158, "vega": 0.2679, "theta": -0.1026, "rho": -0.1648, "theo": 17.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-05T10:16:55", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "DIA261127C00537000", "bid": 1.01, "bid_size": 37.0, "ask": 1.12, "ask_size": 23.0, "iv": 0.1336, "open_interest": 85.0, "volume": 2.0, "delta": 0.1422, "gamma": 0.015, "vega": 0.2614, "theta": -0.0977, "rho": 0.0376, "theo": 1.0589, "change": -0.805, "open": 1.21, "high": 1.21, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T10:34:41", "percent_change": -40.7595, "prev_day_close": 1.97499996423721}, {"option": "DIA261127P00537000", "bid": 15.75, "bid_size": 1.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.1235, "open_interest": 47.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0147, "vega": 0.2488, "theta": -0.094, "rho": -0.1684, "theo": 17.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T09:57:26", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "DIA261127C00538000", "bid": 0.87, "bid_size": 41.0, "ask": 0.98, "ask_size": 25.0, "iv": 0.1331, "open_interest": 107.0, "volume": 2.0, "delta": 0.127, "gamma": 0.0139, "vega": 0.2429, "theta": -0.0897, "rho": 0.0335, "theo": 0.9156, "change": -0.73, "open": 1.05, "high": 1.05, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T10:34:20", "percent_change": -41.2429, "prev_day_close": 1.77000004053116}, {"option": "DIA261127P00538000", "bid": 16.6, "bid_size": 2.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.1273, "open_interest": 100.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0136, "vega": 0.2331, "theta": -0.0856, "rho": -0.1697, "theo": 18.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-05T11:18:19", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DIA261127C00539000", "bid": 0.75, "bid_size": 30.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.1326, "open_interest": 41.0, "volume": 2.0, "delta": 0.113, "gamma": 0.0129, "vega": 0.225, "theta": -0.0819, "rho": 0.0298, "theo": 0.7892, "change": -0.66, "open": 0.89, "high": 0.91, "low": 0.89, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T10:34:41", "percent_change": -42.0382, "prev_day_close": 1.56999999284744}, {"option": "DIA261127P00539000", "bid": 17.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.1246, "open_interest": 26.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0125, "vega": 0.2108, "theta": -0.0774, "rho": -0.1711, "theo": 19.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.96, "last_trade_time": "2026-10-29T11:39:34", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "DIA261127C00540000", "bid": 0.64, "bid_size": 42.0, "ask": 0.74, "ask_size": 27.0, "iv": 0.1322, "open_interest": 117.0, "volume": 4.0, "delta": 0.1002, "gamma": 0.0118, "vega": 0.2074, "theta": -0.0745, "rho": 0.0264, "theo": 0.6787, "change": -0.77, "open": 0.79, "high": 0.82, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:12:20", "percent_change": -55.0, "prev_day_close": 1.40000003576279}, {"option": "DIA261127P00540000", "bid": 18.35, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.1217, "open_interest": 186.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0115, "vega": 0.1956, "theta": -0.0698, "rho": -0.174, "theo": 20.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T15:40:09", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "DIA261127C00541000", "bid": 0.54, "bid_size": 48.0, "ask": 0.64, "ask_size": 42.0, "iv": 0.1316, "open_interest": 37.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0108, "vega": 0.1904, "theta": -0.0675, "rho": 0.0234, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:28:07", "percent_change": 0.0, "prev_day_close": 1.23499995470047}, {"option": "DIA261127P00541000", "bid": 19.3, "bid_size": 2.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0104, "vega": 0.1783, "theta": -0.0626, "rho": -0.1731, "theo": 21.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "DIA261127C00542000", "bid": 0.46, "bid_size": 48.0, "ask": 0.56, "ask_size": 33.0, "iv": 0.1315, "open_interest": 25.0, "volume": 1.0, "delta": 0.0781, "gamma": 0.0099, "vega": 0.1744, "theta": -0.0611, "rho": 0.0206, "theo": 0.5002, "change": -0.62, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T11:30:05", "percent_change": -56.3636, "prev_day_close": 1.09999996423721}, {"option": "DIA261127P00542000", "bid": 20.25, "bid_size": 1.0, "ask": 24.25, "ask_size": 1.0, "iv": 0.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0095, "vega": 0.1604, "theta": -0.0559, "rho": -0.175, "theo": 22.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "DIA261127C00543000", "bid": 0.39, "bid_size": 43.0, "ask": 0.48, "ask_size": 25.0, "iv": 0.1311, "open_interest": 1286.0, "volume": 2.0, "delta": 0.0688, "gamma": 0.009, "vega": 0.1592, "theta": -0.0551, "rho": 0.0181, "theo": 0.4295, "change": -0.53, "open": 0.5, "high": 0.5, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T10:42:24", "percent_change": -54.6392, "prev_day_close": 0.969999969005585}, {"option": "DIA261127P00543000", "bid": 21.2, "bid_size": 1.0, "ask": 25.15, "ask_size": 1.0, "iv": 0.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0086, "vega": 0.1481, "theta": -0.0498, "rho": -0.1758, "theo": 23.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "DIA261127C00544000", "bid": 0.33, "bid_size": 30.0, "ask": 0.42, "ask_size": 33.0, "iv": 0.1311, "open_interest": 433.0, "volume": 1.0, "delta": 0.0606, "gamma": 0.0081, "vega": 0.1451, "theta": -0.0497, "rho": 0.016, "theo": 0.3693, "change": -0.36, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T10:17:58", "percent_change": -42.3529, "prev_day_close": 0.849999994039536}, {"option": "DIA261127P00544000", "bid": 22.1, "bid_size": 1.0, "ask": 26.1, "ask_size": 2.0, "iv": 0.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0078, "vega": 0.1327, "theta": -0.0443, "rho": -0.1749, "theo": 24.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "DIA261127C00545000", "bid": 0.28, "bid_size": 33.0, "ask": 0.37, "ask_size": 75.0, "iv": 0.1314, "open_interest": 49.0, "volume": 7.0, "delta": 0.0533, "gamma": 0.0074, "vega": 0.1321, "theta": -0.0448, "rho": 0.014, "theo": 0.3181, "change": -0.425, "open": 0.51, "high": 0.51, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T12:11:53", "percent_change": -56.2914, "prev_day_close": 0.754999995231628}, {"option": "DIA261127P00545000", "bid": 23.15, "bid_size": 1.0, "ask": 27.05, "ask_size": 1.0, "iv": 0.1191, "open_interest": 11.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0072, "vega": 0.119, "theta": -0.0393, "rho": -0.1722, "theo": 25.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T09:44:12", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DIA261127C00546000", "bid": 0.23, "bid_size": 40.0, "ask": 0.32, "ask_size": 26.0, "iv": 0.1311, "open_interest": 111.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0066, "vega": 0.1201, "theta": -0.0404, "rho": 0.0123, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:21:31", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "DIA261127P00546000", "bid": 24.05, "bid_size": 1.0, "ask": 28.05, "ask_size": 1.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0068, "vega": 0.1093, "theta": -0.035, "rho": -0.1693, "theo": 26.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "DIA261127C00547000", "bid": 0.2, "bid_size": 33.0, "ask": 0.28, "ask_size": 41.0, "iv": 0.1317, "open_interest": 16.0, "volume": 2.0, "delta": 0.0415, "gamma": 0.006, "vega": 0.1092, "theta": -0.0365, "rho": 0.0109, "theo": 0.2382, "change": -0.32, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:33:08", "percent_change": -55.1724, "prev_day_close": 0.5799999833107}, {"option": "DIA261127P00547000", "bid": 25.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0063, "vega": 0.0974, "theta": -0.0314, "rho": -0.1498, "theo": 27.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "DIA261127C00548000", "bid": 0.17, "bid_size": 36.0, "ask": 0.24, "ask_size": 25.0, "iv": 0.1318, "open_interest": 12.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0054, "vega": 0.0994, "theta": -0.033, "rho": 0.0096, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:23:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DIA261127P00548000", "bid": 26.05, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0061, "vega": 0.0853, "theta": -0.0296, "rho": -0.1427, "theo": 28.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1749992370605}, {"option": "DIA261127C00549000", "bid": 0.14, "bid_size": 34.0, "ask": 0.21, "ask_size": 39.0, "iv": 0.1319, "open_interest": 105.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0048, "vega": 0.0904, "theta": -0.0299, "rho": 0.0085, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:21:31", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "DIA261127P00549000", "bid": 26.95, "bid_size": 1.0, "ask": 30.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0059, "vega": 0.0762, "theta": -0.0283, "rho": -0.14, "theo": 29.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "DIA261127C00550000", "bid": 0.12, "bid_size": 33.0, "ask": 0.19, "ask_size": 42.0, "iv": 0.1329, "open_interest": 312.0, "volume": 7.0, "delta": 0.0288, "gamma": 0.0044, "vega": 0.0824, "theta": -0.0271, "rho": 0.0075, "theo": 0.1585, "change": -0.245, "open": 0.33, "high": 0.33, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:12:20", "percent_change": -62.0253, "prev_day_close": 0.394999995827675}, {"option": "DIA261127P00550000", "bid": 27.9, "bid_size": 1.0, "ask": 31.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0057, "vega": 0.0673, "theta": -0.0273, "rho": -0.0894, "theo": 30.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T09:43:54", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "DIA261127C00555000", "bid": 0.06, "bid_size": 22.0, "ask": 0.11, "ask_size": 31.0, "iv": 0.138, "open_interest": 136.0, "volume": 3.0, "delta": 0.0164, "gamma": 0.0026, "vega": 0.0525, "theta": -0.0171, "rho": 0.0043, "theo": 0.0867, "change": -0.15, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T12:11:53", "percent_change": -71.4286, "prev_day_close": 0.21000000089407}, {"option": "DIA261127P00555000", "bid": 32.9, "bid_size": 1.0, "ask": 36.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0027, "vega": 0.024, "theta": -0.0395, "rho": -0.0184, "theo": 35.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "DIA261127C00560000", "bid": 0.03, "bid_size": 35.0, "ask": 0.08, "ask_size": 39.0, "iv": 0.1458, "open_interest": 595.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0016, "vega": 0.0351, "theta": -0.0116, "rho": 0.0026, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "DIA261127P00560000", "bid": 37.9, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0047, "theta": -0.0448, "rho": 0.0, "theo": 40.025, "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": 35.9750003814697}, {"option": "DIA261127C00565000", "bid": 0.01, "bid_size": 39.0, "ask": 0.06, "ask_size": 48.0, "iv": 0.1527, "open_interest": 33.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0011, "vega": 0.0245, "theta": -0.0083, "rho": 0.0017, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:02:05", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "DIA261127P00565000", "bid": 42.9, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 45.025, "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": 40.9750003814697}, {"option": "DIA261127C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.1611, "open_interest": 8.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0062, "rho": 0.0012, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:44:21", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "DIA261127P00570000", "bid": 47.9, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 50.025, "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": 45.9249992370606}, {"option": "DIA261127C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 0.1748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0135, "theta": -0.0049, "rho": 0.0009, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:20:49", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261127P00575000", "bid": 52.9, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 55.025, "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": 50.9750003814697}, {"option": "DIA261127C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 26.0, "iv": 0.1841, "open_interest": 12.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0039, "rho": 0.0006, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:03:05", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261127P00580000", "bid": 57.9, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 60.025, "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": 55.9750003814697}, {"option": "DIA261127C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 38.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0032, "rho": 0.0005, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261127P00585000", "bid": 62.85, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 65.025, "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": 60.9750003814697}, {"option": "DIA261127C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 37.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0026, "rho": 0.0004, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "DIA261127P00590000", "bid": 67.95, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 70.025, "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": 65.9750022888184}, {"option": "DIA261204C00355000", "bid": 165.15, "bid_size": 9.0, "ask": 165.55, "ask_size": 9.0, "iv": 0.5751, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0153, "theta": 0.0, "rho": 0.1765, "theo": 165.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.7, "last_trade_time": "2026-11-02T15:55:00", "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "DIA261204P00355000", "bid": 0.03, "bid_size": 36.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5549, "open_interest": 50.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0162, "rho": -0.0014, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:44:25", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA261204C00360000", "bid": 160.2, "bid_size": 4.0, "ask": 160.55, "ask_size": 9.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0004, "rho": 0.2031, "theo": 160.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.375}, {"option": "DIA261204P00360000", "bid": 0.04, "bid_size": 20.0, "ask": 0.11, "ask_size": 39.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0166, "theta": -0.017, "rho": -0.0015, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA261204C00365000", "bid": 155.2, "bid_size": 4.0, "ask": 155.6, "ask_size": 4.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.018, "theta": -0.0017, "rho": 0.2308, "theo": 155.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "DIA261204P00365000", "bid": 0.04, "bid_size": 40.0, "ask": 0.12, "ask_size": 37.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0178, "rho": -0.0016, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA261204C00370000", "bid": 150.25, "bid_size": 4.0, "ask": 150.6, "ask_size": 9.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0194, "theta": -0.003, "rho": 0.2499, "theo": 150.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.424995422363}, {"option": "DIA261204P00370000", "bid": 0.05, "bid_size": 42.0, "ask": 0.13, "ask_size": 36.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0187, "rho": -0.0017, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "DIA261204C00375000", "bid": 145.25, "bid_size": 9.0, "ask": 145.65, "ask_size": 9.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.021, "theta": -0.0043, "rho": 0.2609, "theo": 145.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.449996948242}, {"option": "DIA261204P00375000", "bid": 0.06, "bid_size": 40.0, "ask": 0.14, "ask_size": 37.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.021, "theta": -0.0197, "rho": -0.0019, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "DIA261204C00380000", "bid": 140.25, "bid_size": 4.0, "ask": 140.65, "ask_size": 9.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0226, "theta": -0.0058, "rho": 0.2669, "theo": 140.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "DIA261204P00380000", "bid": 0.07, "bid_size": 43.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0227, "theta": -0.0207, "rho": -0.0021, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "DIA261204C00385000", "bid": 135.3, "bid_size": 4.0, "ask": 135.7, "ask_size": 4.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0245, "theta": -0.0074, "rho": 0.2709, "theo": 135.4713, "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": 139.5}, {"option": "DIA261204P00385000", "bid": 0.08, "bid_size": 77.0, "ask": 0.16, "ask_size": 34.0, "iv": 0.4772, "open_interest": 11.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0246, "theta": -0.0218, "rho": -0.0022, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:31:51", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "DIA261204C00390000", "bid": 130.35, "bid_size": 4.0, "ask": 130.7, "ask_size": 4.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0265, "theta": -0.009, "rho": 0.2743, "theo": 130.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.525001525879}, {"option": "DIA261204P00390000", "bid": 0.1, "bid_size": 20.0, "ask": 0.17, "ask_size": 20.0, "iv": 0.4651, "open_interest": 19.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0266, "theta": -0.0229, "rho": -0.0024, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:31:19", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "DIA261204C00395000", "bid": 125.35, "bid_size": 4.0, "ask": 125.75, "ask_size": 9.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0108, "rho": 0.2776, "theo": 125.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "DIA261204P00395000", "bid": 0.11, "bid_size": 25.0, "ask": 0.19, "ask_size": 42.0, "iv": 0.4524, "open_interest": 9.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0289, "theta": -0.0242, "rho": -0.0027, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T12:13:31", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "DIA261204C00400000", "bid": 120.4, "bid_size": 8.0, "ask": 120.75, "ask_size": 4.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0126, "rho": 0.2809, "theo": 120.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.575000762939}, {"option": "DIA261204P00400000", "bid": 0.13, "bid_size": 20.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.439, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0315, "theta": -0.0255, "rho": -0.003, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:53:26", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "DIA261204C00405000", "bid": 115.4, "bid_size": 5.0, "ask": 115.8, "ask_size": 10.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0343, "theta": -0.0146, "rho": 0.2841, "theo": 115.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.600002288818}, {"option": "DIA261204P00405000", "bid": 0.14, "bid_size": 25.0, "ask": 0.22, "ask_size": 27.0, "iv": 0.4253, "open_interest": 49.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0345, "theta": -0.027, "rho": -0.0033, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T12:31:38", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "DIA261204C00410000", "bid": 110.45, "bid_size": 9.0, "ask": 110.85, "ask_size": 4.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0375, "theta": -0.0167, "rho": 0.2873, "theo": 110.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "DIA261204P00410000", "bid": 0.16, "bid_size": 34.0, "ask": 0.24, "ask_size": 39.0, "iv": 0.4124, "open_interest": 169.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0377, "theta": -0.0286, "rho": -0.0036, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T12:30:20", "percent_change": 0.0, "prev_day_close": 0.165000002831221}, {"option": "DIA261204C00415000", "bid": 105.5, "bid_size": 9.0, "ask": 105.85, "ask_size": 4.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0411, "theta": -0.019, "rho": 0.2904, "theo": 105.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.674999237061}, {"option": "DIA261204P00415000", "bid": 0.18, "bid_size": 37.0, "ask": 0.26, "ask_size": 49.0, "iv": 0.3989, "open_interest": 182.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0006, "vega": 0.0412, "theta": -0.0303, "rho": -0.004, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T12:30:15", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "DIA261204C00420000", "bid": 100.5, "bid_size": 4.0, "ask": 100.9, "ask_size": 9.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0452, "theta": -0.0214, "rho": 0.2935, "theo": 100.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.4, "last_trade_time": "2026-10-28T11:38:55", "percent_change": 0.0, "prev_day_close": 104.725002288818}, {"option": "DIA261204P00420000", "bid": 0.2, "bid_size": 34.0, "ask": 0.28, "ask_size": 36.0, "iv": 0.385, "open_interest": 271.0, "volume": 1.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0453, "theta": -0.0322, "rho": -0.0044, "theo": 0.2221, "change": 0.035, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T09:30:10", "percent_change": 17.9487, "prev_day_close": 0.194999992847443}, {"option": "DIA261204C00425000", "bid": 95.55, "bid_size": 4.0, "ask": 95.95, "ask_size": 9.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0007, "vega": 0.05, "theta": -0.024, "rho": 0.2964, "theo": 95.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "DIA261204P00425000", "bid": 0.22, "bid_size": 71.0, "ask": 0.31, "ask_size": 38.0, "iv": 0.3715, "open_interest": 554.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0502, "theta": -0.0343, "rho": -0.005, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:20:28", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "DIA261204C00430000", "bid": 90.6, "bid_size": 4.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0553, "theta": -0.0269, "rho": 0.2993, "theo": 90.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7750015258789}, {"option": "DIA261204P00430000", "bid": 0.25, "bid_size": 35.0, "ask": 0.34, "ask_size": 39.0, "iv": 0.3583, "open_interest": 10.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0008, "vega": 0.0556, "theta": -0.0367, "rho": -0.0056, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:33:58", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "DIA261204C00435000", "bid": 85.65, "bid_size": 10.0, "ask": 86.05, "ask_size": 9.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.001, "vega": 0.0614, "theta": -0.03, "rho": 0.3021, "theo": 85.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "DIA261204P00435000", "bid": 0.28, "bid_size": 34.0, "ask": 0.37, "ask_size": 42.0, "iv": 0.3445, "open_interest": 10.0, "volume": 1.0, "delta": -0.0181, "gamma": 0.001, "vega": 0.0616, "theta": -0.0393, "rho": -0.0063, "theo": 0.2947, "change": 0.025, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:30:10", "percent_change": 9.80392, "prev_day_close": 0.254999995231628}, {"option": "DIA261204C00440000", "bid": 80.7, "bid_size": 5.0, "ask": 81.1, "ask_size": 9.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0011, "vega": 0.0685, "theta": -0.0335, "rho": 0.3048, "theo": 80.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.875}, {"option": "DIA261204P00440000", "bid": 0.31, "bid_size": 31.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.3302, "open_interest": 41.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0011, "vega": 0.0686, "theta": -0.0422, "rho": -0.0072, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:13:31", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "DIA261204C00445000", "bid": 75.75, "bid_size": 9.0, "ask": 76.15, "ask_size": 9.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0013, "vega": 0.0768, "theta": -0.0373, "rho": 0.3072, "theo": 75.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9249992370606}, {"option": "DIA261204P00445000", "bid": 0.34, "bid_size": 38.0, "ask": 0.43, "ask_size": 22.0, "iv": 0.3153, "open_interest": 38.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0013, "vega": 0.0774, "theta": -0.0455, "rho": -0.0082, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T09:48:43", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "DIA261204C00450000", "bid": 70.8, "bid_size": 9.0, "ask": 71.2, "ask_size": 4.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0016, "vega": 0.0864, "theta": -0.0415, "rho": 0.3094, "theo": 70.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9750022888184}, {"option": "DIA261204P00450000", "bid": 0.38, "bid_size": 34.0, "ask": 0.48, "ask_size": 48.0, "iv": 0.3017, "open_interest": 63.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0016, "vega": 0.0867, "theta": -0.0493, "rho": -0.0093, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T11:56:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DIA261204C00455000", "bid": 65.85, "bid_size": 4.0, "ask": 66.25, "ask_size": 9.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0018, "vega": 0.0978, "theta": -0.0463, "rho": 0.3114, "theo": 66.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0249977111816}, {"option": "DIA261204P00455000", "bid": 0.43, "bid_size": 31.0, "ask": 0.53, "ask_size": 56.0, "iv": 0.2878, "open_interest": 91.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0018, "vega": 0.0981, "theta": -0.0536, "rho": -0.0109, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:28:58", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "DIA261204C00460000", "bid": 60.95, "bid_size": 5.0, "ask": 61.35, "ask_size": 9.0, "iv": 0.277, "open_interest": 73.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0022, "vega": 0.1114, "theta": -0.0518, "rho": 0.3129, "theo": 61.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.11, "last_trade_time": "2026-10-29T10:40:19", "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "DIA261204P00460000", "bid": 0.49, "bid_size": 30.0, "ask": 0.59, "ask_size": 21.0, "iv": 0.2741, "open_interest": 129.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0022, "vega": 0.1122, "theta": -0.0586, "rho": -0.0126, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:31:00", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "DIA261204C00465000", "bid": 56.05, "bid_size": 5.0, "ask": 56.45, "ask_size": 9.0, "iv": 0.264, "open_interest": 73.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0026, "vega": 0.1276, "theta": -0.0581, "rho": 0.3139, "theo": 56.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.02, "last_trade_time": "2026-10-29T10:40:20", "percent_change": 0.0, "prev_day_close": 60.125}, {"option": "DIA261204P00465000", "bid": 0.57, "bid_size": 26.0, "ask": 0.68, "ask_size": 41.0, "iv": 0.2615, "open_interest": 170.0, "volume": 1.0, "delta": -0.0436, "gamma": 0.0026, "vega": 0.1277, "theta": -0.0645, "rho": -0.015, "theo": 0.6204, "change": 0.085, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T09:43:31", "percent_change": 17.8947, "prev_day_close": 0.475000008940697}, {"option": "DIA261204C00470000", "bid": 51.15, "bid_size": 4.0, "ask": 51.55, "ask_size": 9.0, "iv": 0.2497, "open_interest": 100.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0032, "vega": 0.1473, "theta": -0.0655, "rho": 0.3142, "theo": 51.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.37, "last_trade_time": "2026-11-02T11:25:27", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "DIA261204P00470000", "bid": 0.67, "bid_size": 57.0, "ask": 0.79, "ask_size": 39.0, "iv": 0.2492, "open_interest": 229.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0032, "vega": 0.1483, "theta": -0.0713, "rho": -0.0178, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:58:32", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "DIA261204C00475000", "bid": 46.3, "bid_size": 5.0, "ask": 46.7, "ask_size": 9.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0039, "vega": 0.1709, "theta": -0.0741, "rho": 0.3137, "theo": 46.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "DIA261204P00475000", "bid": 0.82, "bid_size": 34.0, "ask": 0.94, "ask_size": 25.0, "iv": 0.238, "open_interest": 77.0, "volume": 1.0, "delta": -0.0633, "gamma": 0.0039, "vega": 0.171, "theta": -0.0795, "rho": -0.0215, "theo": 0.8721, "change": 0.125, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T09:44:30", "percent_change": 19.3798, "prev_day_close": 0.644999980926514}, {"option": "DIA261204C00480000", "bid": 41.55, "bid_size": 5.0, "ask": 41.9, "ask_size": 4.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0048, "vega": 0.1996, "theta": -0.0842, "rho": 0.3118, "theo": 41.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "DIA261204P00480000", "bid": 1.01, "bid_size": 35.0, "ask": 1.09, "ask_size": 1.0, "iv": 0.2255, "open_interest": 1073.0, "volume": 24.0, "delta": -0.0779, "gamma": 0.0048, "vega": 0.2009, "theta": -0.0893, "rho": -0.0262, "theo": 1.0623, "change": 0.26, "open": 1.0, "high": 1.07, "low": 0.87, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T12:37:14", "percent_change": 33.3333, "prev_day_close": 0.780000001192093}, {"option": "DIA261204C00485000", "bid": 36.8, "bid_size": 9.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0059, "vega": 0.2337, "theta": -0.0958, "rho": 0.3084, "theo": 36.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "DIA261204P00485000", "bid": 1.27, "bid_size": 42.0, "ask": 1.41, "ask_size": 42.0, "iv": 0.2166, "open_interest": 104.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0059, "vega": 0.2356, "theta": -0.1006, "rho": -0.0326, "theo": 1.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:57:34", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "DIA261204C00490000", "bid": 32.15, "bid_size": 5.0, "ask": 32.55, "ask_size": 11.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0073, "vega": 0.2736, "theta": -0.1088, "rho": 0.3028, "theo": 32.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "DIA261204P00490000", "bid": 1.62, "bid_size": 30.0, "ask": 1.76, "ask_size": 51.0, "iv": 0.2068, "open_interest": 49.0, "volume": 14.0, "delta": -0.1212, "gamma": 0.0073, "vega": 0.2745, "theta": -0.1133, "rho": -0.0405, "theo": 1.6456, "change": 0.425, "open": 1.4, "high": 1.72, "low": 1.4, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T12:45:21", "percent_change": 34.9794, "prev_day_close": 1.21499997377396}, {"option": "DIA261204C00495000", "bid": 27.65, "bid_size": 5.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.1971, "open_interest": 1.0, "volume": 0.0, "delta": 0.848, "gamma": 0.009, "vega": 0.3195, "theta": -0.1229, "rho": 0.2944, "theo": 27.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.72, "last_trade_time": "2026-11-02T13:43:26", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "DIA261204P00495000", "bid": 2.07, "bid_size": 57.0, "ask": 2.22, "ask_size": 26.0, "iv": 0.1969, "open_interest": 45.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0091, "vega": 0.3209, "theta": -0.1272, "rho": -0.0504, "theo": 2.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:57:34", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "DIA261204C00496000", "bid": 26.75, "bid_size": 9.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0093, "vega": 0.3292, "theta": -0.1258, "rho": 0.2924, "theo": 26.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "DIA261204P00496000", "bid": 2.18, "bid_size": 45.0, "ask": 2.33, "ask_size": 37.0, "iv": 0.1951, "open_interest": 24.0, "volume": 1.0, "delta": -0.1604, "gamma": 0.0094, "vega": 0.3302, "theta": -0.1301, "rho": -0.053, "theo": 2.1963, "change": 0.31, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-10T10:27:30", "percent_change": 18.7879, "prev_day_close": 1.65000003576279}, {"option": "DIA261204C00497000", "bid": 25.85, "bid_size": 5.0, "ask": 26.25, "ask_size": 13.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0097, "vega": 0.3392, "theta": -0.1288, "rho": 0.2902, "theo": 25.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "DIA261204P00497000", "bid": 2.29, "bid_size": 39.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.1932, "open_interest": 45.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0098, "vega": 0.341, "theta": -0.133, "rho": -0.0556, "theo": 2.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T15:52:58", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "DIA261204C00498000", "bid": 25.0, "bid_size": 14.0, "ask": 25.35, "ask_size": 4.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0101, "vega": 0.3494, "theta": -0.1317, "rho": 0.2878, "theo": 25.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-09T13:33:49", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "DIA261204P00498000", "bid": 2.41, "bid_size": 25.0, "ask": 2.57, "ask_size": 40.0, "iv": 0.1913, "open_interest": 37.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0102, "vega": 0.3528, "theta": -0.1358, "rho": -0.0581, "theo": 2.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T13:58:16", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "DIA261204C00499000", "bid": 24.1, "bid_size": 9.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0105, "vega": 0.3597, "theta": -0.1346, "rho": 0.2853, "theo": 24.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "DIA261204P00499000", "bid": 2.54, "bid_size": 20.0, "ask": 2.69, "ask_size": 25.0, "iv": 0.1893, "open_interest": 16.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0107, "vega": 0.3626, "theta": -0.1388, "rho": -0.0602, "theo": 2.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T14:03:24", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "DIA261204C00500000", "bid": 23.25, "bid_size": 10.0, "ask": 23.6, "ask_size": 9.0, "iv": 0.1872, "open_interest": 13.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.011, "vega": 0.37, "theta": -0.1375, "rho": 0.2826, "theo": 23.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-09T12:02:33", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "DIA261204P00500000", "bid": 2.67, "bid_size": 28.0, "ask": 2.82, "ask_size": 17.0, "iv": 0.1873, "open_interest": 52.0, "volume": 14.0, "delta": -0.194, "gamma": 0.0111, "vega": 0.3721, "theta": -0.1416, "rho": -0.063, "theo": 2.6873, "change": 0.64, "open": 2.25, "high": 2.66, "low": 2.25, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-10T12:45:21", "percent_change": 31.6832, "prev_day_close": 2.01999998092651}, {"option": "DIA261204C00501000", "bid": 22.4, "bid_size": 6.0, "ask": 22.75, "ask_size": 9.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0114, "vega": 0.3804, "theta": -0.1404, "rho": 0.2798, "theo": 22.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "DIA261204P00501000", "bid": 2.81, "bid_size": 24.0, "ask": 2.97, "ask_size": 58.0, "iv": 0.1853, "open_interest": 13.0, "volume": 3.0, "delta": -0.2035, "gamma": 0.0115, "vega": 0.3817, "theta": -0.1445, "rho": -0.0662, "theo": 2.829, "change": 0.715, "open": 2.28, "high": 2.85, "low": 2.28, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T10:50:04", "percent_change": 33.4895, "prev_day_close": 2.13499999046326}, {"option": "DIA261204C00502000", "bid": 21.55, "bid_size": 7.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0118, "vega": 0.3908, "theta": -0.1432, "rho": 0.2768, "theo": 21.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "DIA261204P00502000", "bid": 2.96, "bid_size": 16.0, "ask": 3.15, "ask_size": 71.0, "iv": 0.1838, "open_interest": 14.0, "volume": 2.0, "delta": -0.2134, "gamma": 0.012, "vega": 0.3924, "theta": -0.1473, "rho": -0.0697, "theo": 2.9786, "change": 0.32, "open": 2.55, "high": 2.56, "low": 2.55, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-10T10:03:43", "percent_change": 14.2857, "prev_day_close": 2.24000000953674}, {"option": "DIA261204C00502500", "bid": 21.15, "bid_size": 9.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.012, "vega": 0.3961, "theta": -0.1446, "rho": 0.2752, "theo": 21.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "DIA261204P00502500", "bid": 3.0, "bid_size": 34.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.1822, "open_interest": 7.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0122, "vega": 0.3982, "theta": -0.1487, "rho": -0.0708, "theo": 3.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T14:36:04", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "DIA261204C00503000", "bid": 20.7, "bid_size": 9.0, "ask": 21.05, "ask_size": 9.0, "iv": 0.1815, "open_interest": 25.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0123, "vega": 0.4014, "theta": -0.146, "rho": 0.2736, "theo": 20.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DIA261204P00503000", "bid": 3.1, "bid_size": 34.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.1818, "open_interest": 20.0, "volume": 2.0, "delta": -0.2238, "gamma": 0.0125, "vega": 0.4047, "theta": -0.1501, "rho": -0.0726, "theo": 3.1373, "change": 0.16, "open": 2.59, "high": 2.59, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T10:06:27", "percent_change": 6.75105, "prev_day_close": 2.37000000476837}, {"option": "DIA261204C00504000", "bid": 19.9, "bid_size": 13.0, "ask": 20.25, "ask_size": 9.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0127, "vega": 0.4121, "theta": -0.1487, "rho": 0.2701, "theo": 19.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "DIA261204P00504000", "bid": 3.25, "bid_size": 33.0, "ask": 3.45, "ask_size": 41.0, "iv": 0.1794, "open_interest": 35.0, "volume": 2.0, "delta": -0.2348, "gamma": 0.0129, "vega": 0.4153, "theta": -0.1528, "rho": -0.0752, "theo": 3.3076, "change": 0.245, "open": 2.76, "high": 2.76, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T10:08:27", "percent_change": 9.81964, "prev_day_close": 2.49500000476837}, {"option": "DIA261204C00505000", "bid": 19.1, "bid_size": 7.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0132, "vega": 0.4225, "theta": -0.1514, "rho": 0.2665, "theo": 19.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "DIA261204P00505000", "bid": 3.45, "bid_size": 44.0, "ask": 3.65, "ask_size": 73.0, "iv": 0.1781, "open_interest": 72.0, "volume": 3.0, "delta": -0.2463, "gamma": 0.0134, "vega": 0.4248, "theta": -0.1555, "rho": -0.0787, "theo": 3.4882, "change": 0.89, "open": 2.92, "high": 3.52, "low": 2.92, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-10T10:50:04", "percent_change": 33.8403, "prev_day_close": 2.62999999523163}, {"option": "DIA261204C00506000", "bid": 18.25, "bid_size": 9.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.1762, "open_interest": 1.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0137, "vega": 0.4328, "theta": -0.154, "rho": 0.2628, "theo": 18.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.67, "last_trade_time": "2026-11-05T16:03:02", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "DIA261204P00506000", "bid": 3.65, "bid_size": 32.0, "ask": 3.85, "ask_size": 68.0, "iv": 0.1765, "open_interest": 6.0, "volume": 4.0, "delta": -0.2583, "gamma": 0.0139, "vega": 0.4342, "theta": -0.158, "rho": -0.0828, "theo": 3.6785, "change": 0.505, "open": 3.4, "high": 3.4, "low": 3.01, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-10T10:27:30", "percent_change": 18.1329, "prev_day_close": 2.7849999666214}, {"option": "DIA261204C00507000", "bid": 17.5, "bid_size": 9.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0142, "vega": 0.4429, "theta": -0.1564, "rho": 0.2588, "theo": 17.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "DIA261204P00507000", "bid": 3.85, "bid_size": 44.0, "ask": 4.05, "ask_size": 58.0, "iv": 0.1747, "open_interest": 3.0, "volume": 2.0, "delta": -0.2708, "gamma": 0.0144, "vega": 0.4447, "theta": -0.1605, "rho": -0.0867, "theo": 3.879, "change": 0.285, "open": 3.3, "high": 3.3, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-10T10:10:37", "percent_change": 9.64467, "prev_day_close": 2.95499992370606}, {"option": "DIA261204C00507500", "bid": 17.1, "bid_size": 7.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0144, "vega": 0.448, "theta": -0.1576, "rho": 0.2567, "theo": 17.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "DIA261204P00507500", "bid": 3.95, "bid_size": 45.0, "ask": 4.15, "ask_size": 68.0, "iv": 0.1737, "open_interest": 15.0, "volume": 21.0, "delta": -0.2773, "gamma": 0.0146, "vega": 0.4503, "theta": -0.1617, "rho": -0.0884, "theo": 3.9841, "change": 0.58, "open": 3.8, "high": 3.8, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T10:35:51", "percent_change": 19.2053, "prev_day_close": 3.01999998092651}, {"option": "DIA261204C00508000", "bid": 16.7, "bid_size": 10.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.1729, "open_interest": 1.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0146, "vega": 0.453, "theta": -0.1587, "rho": 0.2546, "theo": 16.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DIA261204P00508000", "bid": 4.05, "bid_size": 48.0, "ask": 4.25, "ask_size": 50.0, "iv": 0.1727, "open_interest": 331.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0149, "vega": 0.4567, "theta": -0.1628, "rho": -0.0899, "theo": 4.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T14:33:41", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DIA261204C00509000", "bid": 15.9, "bid_size": 16.0, "ask": 16.25, "ask_size": 12.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0151, "vega": 0.4629, "theta": -0.1609, "rho": 0.2501, "theo": 16.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "DIA261204P00509000", "bid": 4.25, "bid_size": 42.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.1708, "open_interest": 30.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0154, "vega": 0.4656, "theta": -0.165, "rho": -0.0933, "theo": 4.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:29:30", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DIA261204C00510000", "bid": 15.15, "bid_size": 18.0, "ask": 15.45, "ask_size": 5.0, "iv": 0.1692, "open_interest": 6.0, "volume": 1.0, "delta": 0.6919, "gamma": 0.0156, "vega": 0.4723, "theta": -0.1629, "rho": 0.2454, "theo": 15.2453, "change": -3.085, "open": 15.24, "high": 15.24, "low": 15.24, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-11-10T11:51:13", "percent_change": -16.8349, "prev_day_close": 18.3249998092651}, {"option": "DIA261204P00510000", "bid": 4.5, "bid_size": 57.0, "ask": 4.75, "ask_size": 57.0, "iv": 0.1693, "open_interest": 78.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0159, "vega": 0.474, "theta": -0.167, "rho": -0.0979, "theo": 4.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T14:26:27", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DIA261204C00511000", "bid": 14.45, "bid_size": 5.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.1679, "open_interest": 1.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.016, "vega": 0.4812, "theta": -0.1647, "rho": 0.2406, "theo": 14.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T10:05:48", "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "DIA261204P00511000", "bid": 4.75, "bid_size": 56.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.1676, "open_interest": 16.0, "volume": 4.0, "delta": -0.3268, "gamma": 0.0164, "vega": 0.4824, "theta": -0.1688, "rho": -0.1029, "theo": 4.8157, "change": 0.65, "open": 4.07, "high": 4.3, "low": 4.01, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:33:43", "percent_change": 17.8082, "prev_day_close": 3.64999997615814}, {"option": "DIA261204C00512000", "bid": 13.7, "bid_size": 12.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.1662, "open_interest": 6.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0165, "vega": 0.4896, "theta": -0.1663, "rho": 0.2357, "theo": 13.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-11-06T11:53:09", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "DIA261204P00512000", "bid": 5.05, "bid_size": 34.0, "ask": 5.25, "ask_size": 59.0, "iv": 0.1661, "open_interest": 6.0, "volume": 4.0, "delta": -0.3421, "gamma": 0.0168, "vega": 0.4915, "theta": -0.1704, "rho": -0.1058, "theo": 5.0839, "change": 0.775, "open": 4.35, "high": 4.65, "low": 4.2, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T10:32:02", "percent_change": 20.0, "prev_day_close": 3.875}, {"option": "DIA261204C00512500", "bid": 13.35, "bid_size": 19.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.1653, "open_interest": 2.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0167, "vega": 0.4938, "theta": -0.167, "rho": 0.233, "theo": 13.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-11-09T12:28:42", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "DIA261204P00512500", "bid": 5.2, "bid_size": 25.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.1653, "open_interest": 5.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0171, "vega": 0.4968, "theta": -0.1712, "rho": -0.1078, "theo": 5.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T13:55:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA261204C00513000", "bid": 13.0, "bid_size": 13.0, "ask": 13.25, "ask_size": 7.0, "iv": 0.1646, "open_interest": 17.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.017, "vega": 0.4978, "theta": -0.1677, "rho": 0.2302, "theo": 13.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-11-09T12:28:42", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "DIA261204P00513000", "bid": 5.3, "bid_size": 35.0, "ask": 5.55, "ask_size": 37.0, "iv": 0.1642, "open_interest": 41.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0173, "vega": 0.5001, "theta": -0.1718, "rho": -0.1098, "theo": 5.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DIA261204C00514000", "bid": 12.3, "bid_size": 20.0, "ask": 12.55, "ask_size": 7.0, "iv": 0.163, "open_interest": 12.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0174, "vega": 0.5052, "theta": -0.1688, "rho": 0.2247, "theo": 12.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T15:45:29", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "DIA261204P00514000", "bid": 5.65, "bid_size": 10.0, "ask": 5.85, "ask_size": 47.0, "iv": 0.163, "open_interest": 26.0, "volume": 9.0, "delta": -0.3751, "gamma": 0.0177, "vega": 0.5067, "theta": -0.173, "rho": -0.115, "theo": 5.6776, "change": 1.1, "open": 5.41, "high": 5.65, "low": 4.88, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T12:09:35", "percent_change": 25.2874, "prev_day_close": 4.34999990463257}, {"option": "DIA261204C00515000", "bid": 11.6, "bid_size": 14.0, "ask": 11.85, "ask_size": 8.0, "iv": 0.1611, "open_interest": 14.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0178, "vega": 0.5119, "theta": -0.1696, "rho": 0.219, "theo": 11.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-11-09T15:26:27", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "DIA261204P00515000", "bid": 5.95, "bid_size": 44.0, "ask": 6.15, "ask_size": 4.0, "iv": 0.1611, "open_interest": 158.0, "volume": 15.0, "delta": -0.3919, "gamma": 0.0182, "vega": 0.5126, "theta": -0.1738, "rho": -0.1205, "theo": 5.9904, "change": 1.4, "open": 5.57, "high": 6.0, "low": 5.07, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T11:06:26", "percent_change": 30.4348, "prev_day_close": 4.59999990463257}, {"option": "DIA261204C00516000", "bid": 10.95, "bid_size": 15.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.1598, "open_interest": 17.0, "volume": 28.0, "delta": 0.5967, "gamma": 0.0182, "vega": 0.5177, "theta": -0.1702, "rho": 0.2132, "theo": 11.0076, "change": -2.67, "open": 11.23, "high": 11.23, "low": 10.92, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-10T11:08:13", "percent_change": -19.4891, "prev_day_close": 13.7000002861023}, {"option": "DIA261204P00516000", "bid": 6.3, "bid_size": 25.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.1598, "open_interest": 30.0, "volume": 4.0, "delta": -0.4098, "gamma": 0.0186, "vega": 0.5184, "theta": -0.1744, "rho": -0.1235, "theo": 6.3303, "change": 0.79, "open": 5.4, "high": 5.67, "low": 5.37, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-10T10:33:43", "percent_change": 16.2887, "prev_day_close": 4.84999990463257}, {"option": "DIA261204C00517000", "bid": 10.3, "bid_size": 14.0, "ask": 10.55, "ask_size": 12.0, "iv": 0.1584, "open_interest": 59.0, "volume": 156.0, "delta": 0.5787, "gamma": 0.0186, "vega": 0.5228, "theta": -0.1704, "rho": 0.2069, "theo": 10.3485, "change": -2.51, "open": 10.33, "high": 10.77, "low": 10.03, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-11-10T12:27:21", "percent_change": -19.3077, "prev_day_close": 13.0}, {"option": "DIA261204P00517000", "bid": 6.65, "bid_size": 39.0, "ask": 6.9, "ask_size": 67.0, "iv": 0.1586, "open_interest": 86.0, "volume": 4.0, "delta": -0.4281, "gamma": 0.019, "vega": 0.5235, "theta": -0.1746, "rho": -0.1274, "theo": 6.6874, "change": 0.98, "open": 5.77, "high": 6.15, "low": 5.66, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-10T10:32:02", "percent_change": 19.0291, "prev_day_close": 5.15000009536743}, {"option": "DIA261204C00517500", "bid": 10.0, "bid_size": 15.0, "ask": 10.25, "ask_size": 14.0, "iv": 0.1578, "open_interest": 154.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0187, "vega": 0.525, "theta": -0.1704, "rho": 0.2038, "theo": 10.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-09T10:57:49", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DIA261204P00517500", "bid": 6.8, "bid_size": 53.0, "ask": 7.05, "ask_size": 59.0, "iv": 0.1573, "open_interest": 91.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0191, "vega": 0.5254, "theta": -0.1746, "rho": -0.1303, "theo": 6.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T13:35:25", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DIA261204C00518000", "bid": 9.7, "bid_size": 12.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.157, "open_interest": 43.0, "volume": 130.0, "delta": 0.5605, "gamma": 0.0189, "vega": 0.527, "theta": -0.1703, "rho": 0.2005, "theo": 9.7184, "change": -2.42, "open": 11.1, "high": 11.1, "low": 9.42, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-11-10T12:27:21", "percent_change": -19.6748, "prev_day_close": 12.2999997138977}, {"option": "DIA261204P00518000", "bid": 7.0, "bid_size": 53.0, "ask": 7.25, "ask_size": 47.0, "iv": 0.1568, "open_interest": 189.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0193, "vega": 0.527, "theta": -0.1744, "rho": -0.1333, "theo": 7.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DIA261204C00519000", "bid": 9.05, "bid_size": 53.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.1553, "open_interest": 82.0, "volume": 56.0, "delta": 0.5418, "gamma": 0.0192, "vega": 0.5301, "theta": -0.1698, "rho": 0.1941, "theo": 9.1077, "change": -2.78, "open": 9.65, "high": 9.69, "low": 8.79, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-11-10T11:43:40", "percent_change": -23.9655, "prev_day_close": 11.5999999046326}, {"option": "DIA261204P00519000", "bid": 7.4, "bid_size": 14.0, "ask": 7.65, "ask_size": 39.0, "iv": 0.1554, "open_interest": 108.0, "volume": 5.0, "delta": -0.4658, "gamma": 0.0196, "vega": 0.5297, "theta": -0.174, "rho": -0.1388, "theo": 7.4494, "change": 1.225, "open": 6.93, "high": 7.6, "low": 6.93, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T09:57:29", "percent_change": 21.2121, "prev_day_close": 5.77500009536743}, {"option": "DIA261204C00520000", "bid": 8.5, "bid_size": 56.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.1541, "open_interest": 99.0, "volume": 114.0, "delta": 0.5227, "gamma": 0.0194, "vega": 0.532, "theta": -0.169, "rho": 0.1875, "theo": 8.5168, "change": -2.5, "open": 9.99, "high": 9.99, "low": 8.24, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-10T11:51:13", "percent_change": -22.8311, "prev_day_close": 10.9500002861023}, {"option": "DIA261204P00520000", "bid": 7.8, "bid_size": 24.0, "ask": 8.05, "ask_size": 28.0, "iv": 0.1538, "open_interest": 595.0, "volume": 30.0, "delta": -0.4854, "gamma": 0.0199, "vega": 0.5308, "theta": -0.1732, "rho": -0.1414, "theo": 7.8632, "change": 1.4, "open": 7.6, "high": 8.01, "low": 6.93, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T11:34:02", "percent_change": 22.9508, "prev_day_close": 6.09999990463257}, {"option": "DIA261204C00521000", "bid": 7.9, "bid_size": 57.0, "ask": 8.15, "ask_size": 40.0, "iv": 0.1526, "open_interest": 128.0, "volume": 34.0, "delta": 0.5032, "gamma": 0.0196, "vega": 0.5329, "theta": -0.1678, "rho": 0.1805, "theo": 7.9467, "change": -2.5, "open": 9.32, "high": 9.38, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T11:13:42", "percent_change": -24.2718, "prev_day_close": 10.2999997138977}, {"option": "DIA261204P00521000", "bid": 8.25, "bid_size": 15.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.1526, "open_interest": 75.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0201, "vega": 0.5308, "theta": -0.1719, "rho": -0.146, "theo": 8.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:38:54", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "DIA261204C00522000", "bid": 7.35, "bid_size": 36.0, "ask": 7.6, "ask_size": 46.0, "iv": 0.1513, "open_interest": 99.0, "volume": 111.0, "delta": 0.4834, "gamma": 0.0198, "vega": 0.5325, "theta": -0.1662, "rho": 0.1735, "theo": 7.3981, "change": -2.175, "open": 8.51, "high": 8.51, "low": 7.2, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T12:35:17", "percent_change": -22.4806, "prev_day_close": 9.67500019073486}, {"option": "DIA261204P00522000", "bid": 8.7, "bid_size": 8.0, "ask": 8.95, "ask_size": 25.0, "iv": 0.1511, "open_interest": 17.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0203, "vega": 0.5306, "theta": -0.1702, "rho": -0.1524, "theo": 8.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T09:39:47", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "DIA261204C00522500", "bid": 7.1, "bid_size": 36.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.1504, "open_interest": 68.0, "volume": 9.0, "delta": 0.4734, "gamma": 0.0199, "vega": 0.5319, "theta": -0.1652, "rho": 0.17, "theo": 7.1319, "change": -2.15, "open": 7.62, "high": 7.62, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-10T10:58:50", "percent_change": -22.8723, "prev_day_close": 9.40000009536743}, {"option": "DIA261204P00522500", "bid": 8.95, "bid_size": 14.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.1507, "open_interest": 50.0, "volume": 6.0, "delta": -0.5361, "gamma": 0.0204, "vega": 0.5299, "theta": -0.1692, "rho": -0.1548, "theo": 8.9959, "change": 2.075, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-10T11:48:13", "percent_change": 29.3286, "prev_day_close": 7.07499980926514}, {"option": "DIA261204C00523000", "bid": 6.85, "bid_size": 43.0, "ask": 7.05, "ask_size": 37.0, "iv": 0.15, "open_interest": 483.0, "volume": 3.0, "delta": 0.4633, "gamma": 0.0199, "vega": 0.5309, "theta": -0.1642, "rho": 0.1665, "theo": 6.8712, "change": -1.73, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-10T10:16:30", "percent_change": -19.011, "prev_day_close": 9.09999990463257}, {"option": "DIA261204P00523000", "bid": 9.2, "bid_size": 13.0, "ask": 9.45, "ask_size": 44.0, "iv": 0.15, "open_interest": 52.0, "volume": 15.0, "delta": -0.5468, "gamma": 0.0204, "vega": 0.5275, "theta": -0.1681, "rho": -0.1544, "theo": 9.2455, "change": 2.125, "open": 8.55, "high": 9.4, "low": 8.1, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T11:48:13", "percent_change": 29.2096, "prev_day_close": 7.27500009536743}, {"option": "DIA261204C00524000", "bid": 6.35, "bid_size": 33.0, "ask": 6.55, "ask_size": 55.0, "iv": 0.1487, "open_interest": 196.0, "volume": 1.0, "delta": 0.4433, "gamma": 0.02, "vega": 0.528, "theta": -0.1618, "rho": 0.1595, "theo": 6.3741, "change": -2.2, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T09:55:08", "percent_change": -25.8824, "prev_day_close": 8.5}, {"option": "DIA261204P00524000", "bid": 9.7, "bid_size": 8.0, "ask": 9.95, "ask_size": 42.0, "iv": 0.1488, "open_interest": 16.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0205, "vega": 0.5219, "theta": -0.1656, "rho": -0.158, "theo": 9.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:55:48", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DIA261204C00525000", "bid": 5.85, "bid_size": 35.0, "ask": 6.05, "ask_size": 25.0, "iv": 0.1472, "open_interest": 51.0, "volume": 24.0, "delta": 0.4226, "gamma": 0.02, "vega": 0.5235, "theta": -0.159, "rho": 0.152, "theo": 5.8846, "change": -2.05, "open": 6.55, "high": 6.55, "low": 5.85, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T11:15:04", "percent_change": -25.7862, "prev_day_close": 7.9500002861023}, {"option": "DIA261204P00525000", "bid": 10.2, "bid_size": 12.0, "ask": 10.5, "ask_size": 35.0, "iv": 0.1473, "open_interest": 275.0, "volume": 5.0, "delta": -0.5888, "gamma": 0.0205, "vega": 0.5182, "theta": -0.1626, "rho": -0.1644, "theo": 10.28, "change": 2.075, "open": 9.05, "high": 10.25, "low": 9.03, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-10T10:47:09", "percent_change": 25.3823, "prev_day_close": 8.17500019073486}, {"option": "DIA261204C00526000", "bid": 5.4, "bid_size": 36.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.1462, "open_interest": 28.0, "volume": 17.0, "delta": 0.4021, "gamma": 0.0199, "vega": 0.5178, "theta": -0.1558, "rho": 0.1448, "theo": 5.426, "change": -1.785, "open": 6.12, "high": 6.12, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-10T12:11:06", "percent_change": -24.0404, "prev_day_close": 7.42500019073486}, {"option": "DIA261204P00526000", "bid": 10.75, "bid_size": 10.0, "ask": 11.05, "ask_size": 32.0, "iv": 0.1463, "open_interest": 7.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0204, "vega": 0.5131, "theta": -0.1594, "rho": -0.1682, "theo": 10.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-11-06T10:48:56", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DIA261204C00527000", "bid": 4.95, "bid_size": 50.0, "ask": 5.15, "ask_size": 25.0, "iv": 0.1448, "open_interest": 10.0, "volume": 2.0, "delta": 0.3816, "gamma": 0.0198, "vega": 0.5108, "theta": -0.1523, "rho": 0.1375, "theo": 4.9905, "change": -1.805, "open": 5.26, "high": 5.26, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-10T10:41:46", "percent_change": -26.065, "prev_day_close": 6.92500019073486}, {"option": "DIA261204P00527000", "bid": 11.35, "bid_size": 8.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.145, "open_interest": 15.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0203, "vega": 0.5025, "theta": -0.1556, "rho": -0.169, "theo": 11.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DIA261204C00527500", "bid": 4.75, "bid_size": 35.0, "ask": 4.95, "ask_size": 31.0, "iv": 0.1443, "open_interest": 2.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0197, "vega": 0.5069, "theta": -0.1505, "rho": 0.134, "theo": 4.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:52:22", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "DIA261204P00527500", "bid": 11.65, "bid_size": 7.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.1445, "open_interest": 33.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0202, "vega": 0.4956, "theta": -0.1535, "rho": -0.1719, "theo": 11.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DIA261204C00528000", "bid": 4.55, "bid_size": 35.0, "ask": 4.75, "ask_size": 65.0, "iv": 0.1438, "open_interest": 23.0, "volume": 3.0, "delta": 0.3615, "gamma": 0.0196, "vega": 0.5025, "theta": -0.1485, "rho": 0.1303, "theo": 4.5848, "change": -2.055, "open": 4.82, "high": 4.82, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-10T11:48:34", "percent_change": -31.9844, "prev_day_close": 6.42500019073486}, {"option": "DIA261204P00528000", "bid": 11.95, "bid_size": 7.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.1439, "open_interest": 16.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.02, "vega": 0.492, "theta": -0.1514, "rho": -0.1749, "theo": 12.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "DIA261204C00529000", "bid": 4.15, "bid_size": 54.0, "ask": 4.35, "ask_size": 59.0, "iv": 0.1426, "open_interest": 14.0, "volume": 1.0, "delta": 0.3413, "gamma": 0.0193, "vega": 0.4926, "theta": -0.1442, "rho": 0.123, "theo": 4.1963, "change": -1.75, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T11:32:38", "percent_change": -29.4118, "prev_day_close": 5.95000004768372}, {"option": "DIA261204P00529000", "bid": 12.55, "bid_size": 11.0, "ask": 12.85, "ask_size": 16.0, "iv": 0.1429, "open_interest": 119.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0198, "vega": 0.4842, "theta": -0.1469, "rho": -0.1788, "theo": 12.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "DIA261204C00530000", "bid": 3.8, "bid_size": 31.0, "ask": 4.0, "ask_size": 71.0, "iv": 0.1419, "open_interest": 61.0, "volume": 4.0, "delta": 0.3213, "gamma": 0.019, "vega": 0.4818, "theta": -0.1397, "rho": 0.1159, "theo": 3.8309, "change": -1.435, "open": 4.18, "high": 4.22, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-10T10:36:52", "percent_change": -25.9729, "prev_day_close": 5.52500009536743}, {"option": "DIA261204P00530000", "bid": 13.2, "bid_size": 6.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.142, "open_interest": 505.0, "volume": 103.0, "delta": -0.6935, "gamma": 0.0194, "vega": 0.469, "theta": -0.1421, "rho": -0.1798, "theo": 13.2762, "change": 1.25, "open": 12.2, "high": 12.2, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-10T09:35:03", "percent_change": 11.5741, "prev_day_close": 10.7999997138977}, {"option": "DIA261204C00531000", "bid": 3.45, "bid_size": 68.0, "ask": 3.65, "ask_size": 67.0, "iv": 0.1408, "open_interest": 14.0, "volume": 4.0, "delta": 0.3016, "gamma": 0.0186, "vega": 0.4695, "theta": -0.1349, "rho": 0.1088, "theo": 3.4885, "change": -1.325, "open": 3.82, "high": 3.82, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T10:37:46", "percent_change": -26.1084, "prev_day_close": 5.07499980926514}, {"option": "DIA261204P00531000", "bid": 13.85, "bid_size": 5.0, "ask": 14.2, "ask_size": 24.0, "iv": 0.1411, "open_interest": 27.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.019, "vega": 0.4528, "theta": -0.1368, "rho": -0.1834, "theo": 13.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DIA261204C00532000", "bid": 3.15, "bid_size": 14.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.1398, "open_interest": 20.0, "volume": 1.0, "delta": 0.2824, "gamma": 0.0182, "vega": 0.456, "theta": -0.1299, "rho": 0.1018, "theo": 3.1691, "change": -1.165, "open": 3.51, "high": 3.51, "low": 3.51, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-10T09:47:38", "percent_change": -24.9198, "prev_day_close": 4.67500019073486}, {"option": "DIA261204P00532000", "bid": 14.55, "bid_size": 10.0, "ask": 14.9, "ask_size": 19.0, "iv": 0.1404, "open_interest": 58.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0185, "vega": 0.4427, "theta": -0.1314, "rho": -0.1891, "theo": 14.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DIA261204C00532500", "bid": 2.99, "bid_size": 14.0, "ask": 3.15, "ask_size": 63.0, "iv": 0.1394, "open_interest": 45.0, "volume": 2.0, "delta": 0.2727, "gamma": 0.0179, "vega": 0.4488, "theta": -0.1272, "rho": 0.0984, "theo": 3.013, "change": -1.135, "open": 3.55, "high": 3.55, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-10T09:47:38", "percent_change": -25.0829, "prev_day_close": 4.52500009536743}, {"option": "DIA261204P00532500", "bid": 14.9, "bid_size": 5.0, "ask": 15.25, "ask_size": 25.0, "iv": 0.1399, "open_interest": 216.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0183, "vega": 0.4352, "theta": -0.1286, "rho": -0.1855, "theo": 14.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "DIA261204C00533000", "bid": 2.85, "bid_size": 5.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.139, "open_interest": 10.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0176, "vega": 0.4415, "theta": -0.1245, "rho": 0.0951, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T15:54:13", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "DIA261204P00533000", "bid": 15.25, "bid_size": 9.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.1392, "open_interest": 71.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.018, "vega": 0.425, "theta": -0.1257, "rho": -0.1864, "theo": 15.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-05T14:36:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DIA261204C00534000", "bid": 2.57, "bid_size": 10.0, "ask": 2.72, "ask_size": 38.0, "iv": 0.1382, "open_interest": 3.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0171, "vega": 0.4266, "theta": -0.1192, "rho": 0.0886, "theo": 2.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-09T14:58:16", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DIA261204P00534000", "bid": 16.0, "bid_size": 4.0, "ask": 16.35, "ask_size": 13.0, "iv": 0.1387, "open_interest": 1.0, "volume": 1.0, "delta": -0.7713, "gamma": 0.0174, "vega": 0.4045, "theta": -0.1197, "rho": -0.1894, "theo": 16.1035, "change": 1.775, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-10T09:42:21", "percent_change": 13.3208, "prev_day_close": 13.3249998092651}, {"option": "DIA261204C00535000", "bid": 2.31, "bid_size": 14.0, "ask": 2.46, "ask_size": 30.0, "iv": 0.1373, "open_interest": 243.0, "volume": 2.0, "delta": 0.2278, "gamma": 0.0165, "vega": 0.4103, "theta": -0.1136, "rho": 0.0822, "theo": 2.3402, "change": -1.115, "open": 2.58, "high": 2.58, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-10T10:39:20", "percent_change": -30.7586, "prev_day_close": 3.625}, {"option": "DIA261204P00535000", "bid": 16.75, "bid_size": 9.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.1378, "open_interest": 6.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0167, "vega": 0.3912, "theta": -0.1136, "rho": -0.1945, "theo": 16.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "DIA261204C00536000", "bid": 2.07, "bid_size": 29.0, "ask": 2.22, "ask_size": 39.0, "iv": 0.1365, "open_interest": 332.0, "volume": 2.0, "delta": 0.2108, "gamma": 0.0159, "vega": 0.3935, "theta": -0.1079, "rho": 0.0761, "theo": 2.1048, "change": -1.035, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T10:39:20", "percent_change": -31.1278, "prev_day_close": 3.32500004768372}, {"option": "DIA261204P00536000", "bid": 17.5, "bid_size": 9.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.137, "open_interest": 2.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.016, "vega": 0.3726, "theta": -0.1074, "rho": -0.1907, "theo": 17.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-11-05T15:41:56", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "DIA261204C00537000", "bid": 1.85, "bid_size": 38.0, "ask": 2.0, "ask_size": 40.0, "iv": 0.1358, "open_interest": 14.0, "volume": 3.0, "delta": 0.1945, "gamma": 0.0152, "vega": 0.3764, "theta": -0.1022, "rho": 0.0703, "theo": 1.8881, "change": -1.005, "open": 2.2, "high": 2.2, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-10T10:39:12", "percent_change": -33.0049, "prev_day_close": 3.04500007629394}, {"option": "DIA261204P00537000", "bid": 16.45, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.1326, "open_interest": 2.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0153, "vega": 0.3494, "theta": -0.101, "rho": -0.193, "theo": 18.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T13:12:18", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "DIA261204C00537500", "bid": 1.75, "bid_size": 23.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.1355, "open_interest": 2.0, "volume": 1.0, "delta": 0.1867, "gamma": 0.0149, "vega": 0.3675, "theta": -0.0993, "rho": 0.0674, "theo": 1.7866, "change": -0.85, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T09:46:56", "percent_change": -29.3103, "prev_day_close": 2.89999997615814}, {"option": "DIA261204P00537500", "bid": 16.85, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.1321, "open_interest": 2.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0149, "vega": 0.3401, "theta": -0.0978, "rho": -0.1952, "theo": 18.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T13:12:18", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "DIA261204C00538000", "bid": 1.66, "bid_size": 1.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.1353, "open_interest": 41.0, "volume": 2.0, "delta": 0.179, "gamma": 0.0145, "vega": 0.3585, "theta": -0.0964, "rho": 0.0646, "theo": 1.6896, "change": -0.905, "open": 1.85, "high": 1.86, "low": 1.85, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-10T10:39:12", "percent_change": -32.7306, "prev_day_close": 2.76499998569489}, {"option": "DIA261204P00538000", "bid": 17.25, "bid_size": 1.0, "ask": 21.15, "ask_size": 1.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0145, "vega": 0.3335, "theta": -0.0947, "rho": -0.1974, "theo": 19.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "DIA261204C00539000", "bid": 1.47, "bid_size": 46.0, "ask": 1.62, "ask_size": 34.0, "iv": 0.1346, "open_interest": 21.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0138, "vega": 0.3404, "theta": -0.0907, "rho": 0.0593, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:31:09", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "DIA261204P00539000", "bid": 18.05, "bid_size": 1.0, "ask": 21.85, "ask_size": 1.0, "iv": 0.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0137, "vega": 0.315, "theta": -0.0883, "rho": -0.1927, "theo": 20.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "DIA261204C00540000", "bid": 1.3, "bid_size": 54.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.134, "open_interest": 328.0, "volume": 4.0, "delta": 0.1502, "gamma": 0.0131, "vega": 0.3224, "theta": -0.085, "rho": 0.0542, "theo": 1.3431, "change": -0.815, "open": 1.54, "high": 1.54, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T10:35:17", "percent_change": -35.512, "prev_day_close": 2.29500007629395}, {"option": "DIA261204P00540000", "bid": 18.95, "bid_size": 1.0, "ask": 22.95, "ask_size": 10.0, "iv": 0.1329, "open_interest": 1.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0129, "vega": 0.2909, "theta": -0.082, "rho": -0.1944, "theo": 20.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-05T15:13:13", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "DIA261204C00541000", "bid": 1.16, "bid_size": 25.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.1337, "open_interest": 18.0, "volume": 4.0, "delta": 0.1371, "gamma": 0.0123, "vega": 0.3042, "theta": -0.0795, "rho": 0.0494, "theo": 1.1936, "change": -0.78, "open": 1.36, "high": 1.36, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:39:41", "percent_change": -37.5, "prev_day_close": 2.08000004291534}, {"option": "DIA261204P00541000", "bid": 19.8, "bid_size": 9.0, "ask": 23.85, "ask_size": 1.0, "iv": 0.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0121, "vega": 0.274, "theta": -0.0758, "rho": -0.1979, "theo": 21.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "DIA261204C00542000", "bid": 1.02, "bid_size": 45.0, "ask": 1.16, "ask_size": 16.0, "iv": 0.1332, "open_interest": 8.0, "volume": 2.0, "delta": 0.1246, "gamma": 0.0116, "vega": 0.2858, "theta": -0.0739, "rho": 0.0449, "theo": 1.0566, "change": -0.65, "open": 1.19, "high": 1.23, "low": 1.19, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T10:35:17", "percent_change": -34.5745, "prev_day_close": 1.87999999523163}, {"option": "DIA261204P00542000", "bid": 20.7, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.1299, "open_interest": 2.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0113, "vega": 0.2569, "theta": -0.0698, "rho": -0.1929, "theo": 22.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-11-04T11:14:37", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "DIA261204C00543000", "bid": 0.9, "bid_size": 45.0, "ask": 1.04, "ask_size": 39.0, "iv": 0.1329, "open_interest": 10.0, "volume": 4.0, "delta": 0.1133, "gamma": 0.0109, "vega": 0.2685, "theta": -0.0688, "rho": 0.0408, "theo": 0.9373, "change": -0.65, "open": 1.05, "high": 1.07, "low": 1.04, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T10:39:41", "percent_change": -38.0117, "prev_day_close": 1.70999997854233}, {"option": "DIA261204P00543000", "bid": 21.6, "bid_size": 1.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0105, "vega": 0.2343, "theta": -0.0639, "rho": -0.1941, "theo": 23.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "DIA261204C00544000", "bid": 0.79, "bid_size": 73.0, "ask": 0.93, "ask_size": 29.0, "iv": 0.1326, "open_interest": 20.0, "volume": 4.0, "delta": 0.1026, "gamma": 0.0101, "vega": 0.2512, "theta": -0.0637, "rho": 0.0369, "theo": 0.8289, "change": -0.61, "open": 0.94, "high": 0.95, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T10:35:29", "percent_change": -39.6104, "prev_day_close": 1.54000002145767}, {"option": "DIA261204P00544000", "bid": 22.45, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0097, "vega": 0.2177, "theta": -0.0584, "rho": -0.1963, "theo": 24.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9249992370605}, {"option": "DIA261204C00545000", "bid": 0.7, "bid_size": 42.0, "ask": 0.83, "ask_size": 30.0, "iv": 0.1325, "open_interest": 44.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0094, "vega": 0.2344, "theta": -0.0589, "rho": 0.0334, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "DIA261204P00545000", "bid": 23.4, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.1299, "open_interest": 10.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.009, "vega": 0.2026, "theta": -0.053, "rho": -0.1904, "theo": 25.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.55, "last_trade_time": "2026-11-06T10:16:31", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "DIA261204C00546000", "bid": 0.63, "bid_size": 21.0, "ask": 0.74, "ask_size": 39.0, "iv": 0.1327, "open_interest": 15.0, "volume": 4.0, "delta": 0.0838, "gamma": 0.0088, "vega": 0.2183, "theta": -0.0544, "rho": 0.0302, "theo": 0.6469, "change": -0.48, "open": 0.79, "high": 0.79, "low": 0.72, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T10:35:29", "percent_change": -38.0952, "prev_day_close": 1.25999999046326}, {"option": "DIA261204P00546000", "bid": 24.35, "bid_size": 1.0, "ask": 28.25, "ask_size": 1.0, "iv": 0.1277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0083, "vega": 0.1837, "theta": -0.0481, "rho": -0.1911, "theo": 26.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "DIA261204C00547000", "bid": 0.55, "bid_size": 27.0, "ask": 0.66, "ask_size": 31.0, "iv": 0.1325, "open_interest": 2.0, "volume": 3.0, "delta": 0.0756, "gamma": 0.0081, "vega": 0.203, "theta": -0.0502, "rho": 0.0272, "theo": 0.5714, "change": -0.5, "open": 0.69, "high": 0.72, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T09:47:36", "percent_change": -44.2478, "prev_day_close": 1.12999999523163}, {"option": "DIA261204P00547000", "bid": 25.25, "bid_size": 1.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0077, "vega": 0.1677, "theta": -0.0435, "rho": -0.1898, "theo": 27.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "DIA261204C00548000", "bid": 0.47, "bid_size": 50.0, "ask": 0.59, "ask_size": 30.0, "iv": 0.1321, "open_interest": 25.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0075, "vega": 0.1884, "theta": -0.0462, "rho": 0.0245, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:28:11", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "DIA261204P00548000", "bid": 26.2, "bid_size": 1.0, "ask": 30.25, "ask_size": 7.0, "iv": 0.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0073, "vega": 0.155, "theta": -0.0394, "rho": -0.1801, "theo": 28.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "DIA261204C00549000", "bid": 0.41, "bid_size": 36.0, "ask": 0.53, "ask_size": 30.0, "iv": 0.1322, "open_interest": 15.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0069, "vega": 0.1747, "theta": -0.0425, "rho": 0.0221, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:27:58", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "DIA261204P00549000", "bid": 27.2, "bid_size": 1.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0071, "vega": 0.1404, "theta": -0.036, "rho": -0.1792, "theo": 29.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "DIA261204C00550000", "bid": 0.37, "bid_size": 16.0, "ask": 0.47, "ask_size": 19.0, "iv": 0.1326, "open_interest": 64.0, "volume": 22.0, "delta": 0.0554, "gamma": 0.0064, "vega": 0.1619, "theta": -0.0392, "rho": 0.0199, "theo": 0.3958, "change": -0.335, "open": 0.59, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T10:17:27", "percent_change": -41.1043, "prev_day_close": 0.814999997615814}, {"option": "DIA261204P00550000", "bid": 28.15, "bid_size": 1.0, "ask": 32.15, "ask_size": 1.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0069, "vega": 0.1253, "theta": -0.0329, "rho": -0.1759, "theo": 30.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "DIA261204C00555000", "bid": 0.18, "bid_size": 87.0, "ask": 0.28, "ask_size": 40.0, "iv": 0.1336, "open_interest": 66.0, "volume": 7.0, "delta": 0.0335, "gamma": 0.0042, "vega": 0.1104, "theta": -0.0261, "rho": 0.012, "theo": 0.2235, "change": -0.205, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:17:27", "percent_change": -43.1579, "prev_day_close": 0.474999994039536}, {"option": "DIA261204P00555000", "bid": 33.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0051, "vega": 0.0616, "theta": -0.0372, "rho": -0.0393, "theo": 35.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "DIA261204C00560000", "bid": 0.1, "bid_size": 37.0, "ask": 0.17, "ask_size": 41.0, "iv": 0.1371, "open_interest": 137.0, "volume": 3.0, "delta": 0.0208, "gamma": 0.0027, "vega": 0.0757, "theta": -0.0178, "rho": 0.0074, "theo": 0.133, "change": -0.15, "open": 0.19, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T09:47:36", "percent_change": -53.5714, "prev_day_close": 0.279999993741512}, {"option": "DIA261204P00560000", "bid": 38.0, "bid_size": 1.0, "ask": 41.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0014, "vega": 0.0144, "theta": -0.0445, "rho": 0.0, "theo": 40.025, "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": 36.0249996185303}, {"option": "DIA261204C00565000", "bid": 0.05, "bid_size": 57.0, "ask": 0.12, "ask_size": 45.0, "iv": 0.1417, "open_interest": 13.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0018, "vega": 0.0535, "theta": -0.0126, "rho": 0.0048, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:49:31", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "DIA261204P00565000", "bid": 42.95, "bid_size": 1.0, "ask": 46.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 45.025, "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": 40.9750003814697}, {"option": "DIA261204C00570000", "bid": 0.03, "bid_size": 41.0, "ask": 0.09, "ask_size": 37.0, "iv": 0.1479, "open_interest": 36.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0013, "vega": 0.0391, "theta": -0.0094, "rho": 0.0033, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.115000000223517}, {"option": "DIA261204P00570000", "bid": 47.95, "bid_size": 1.0, "ask": 51.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 50.025, "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": 46.0249996185303}, {"option": "DIA261204C00575000", "bid": 0.01, "bid_size": 63.0, "ask": 0.08, "ask_size": 50.0, "iv": 0.155, "open_interest": 48.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0292, "theta": -0.0072, "rho": 0.0023, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:24:56", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "DIA261204P00575000", "bid": 52.95, "bid_size": 1.0, "ask": 56.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 55.025, "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": 51.0}, {"option": "DIA261204C00580000", "bid": 0.01, "bid_size": 20.0, "ask": 0.07, "ask_size": 48.0, "iv": 0.1648, "open_interest": 42.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0223, "theta": -0.0056, "rho": 0.0017, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:41:22", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "DIA261204P00580000", "bid": 57.95, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 60.025, "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": 55.9750003814697}, {"option": "DIA261204C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 40.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0044, "rho": 0.0013, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261204P00585000", "bid": 62.95, "bid_size": 1.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 65.025, "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": 61.0249996185303}, {"option": "DIA261204C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 41.0, "iv": 0.1822, "open_interest": 8.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0135, "theta": -0.0036, "rho": 0.001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:14:17", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261204P00590000", "bid": 67.95, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0445, "rho": 0.0, "theo": 70.025, "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": 66.0250015258789}, {"option": "DIA261211C00355000", "bid": 165.5, "bid_size": 5.0, "ask": 165.9, "ask_size": 9.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0251, "theta": 0.0, "rho": 0.3169, "theo": 165.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "DIA261211P00355000", "bid": 0.07, "bid_size": 78.0, "ask": 0.16, "ask_size": 62.0, "iv": 0.5197, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0197, "rho": -0.0026, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:50:00", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "DIA261211C00360000", "bid": 160.5, "bid_size": 4.0, "ask": 160.9, "ask_size": 9.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.027, "theta": -0.0007, "rho": 0.3212, "theo": 160.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.724998474121}, {"option": "DIA261211P00360000", "bid": 0.09, "bid_size": 20.0, "ask": 0.17, "ask_size": 25.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0271, "theta": -0.0206, "rho": -0.0028, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "DIA261211C00365000", "bid": 155.55, "bid_size": 9.0, "ask": 155.95, "ask_size": 4.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0289, "theta": -0.0023, "rho": 0.3254, "theo": 155.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "DIA261211P00365000", "bid": 0.1, "bid_size": 25.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0291, "theta": -0.0216, "rho": -0.003, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "DIA261211C00370000", "bid": 150.6, "bid_size": 5.0, "ask": 150.95, "ask_size": 4.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0311, "theta": -0.0039, "rho": 0.3296, "theo": 150.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.775001525879}, {"option": "DIA261211P00370000", "bid": 0.11, "bid_size": 24.0, "ask": 0.2, "ask_size": 24.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0312, "theta": -0.0226, "rho": -0.0032, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "DIA261211C00375000", "bid": 145.6, "bid_size": 5.0, "ask": 146.0, "ask_size": 9.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0335, "theta": -0.0055, "rho": 0.3339, "theo": 145.7995, "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": 149.800003051758}, {"option": "DIA261211P00375000", "bid": 0.13, "bid_size": 25.0, "ask": 0.21, "ask_size": 20.0, "iv": 0.4732, "open_interest": 3.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0336, "theta": -0.0236, "rho": -0.0035, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T09:36:03", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "DIA261211C00380000", "bid": 140.65, "bid_size": 4.0, "ask": 141.05, "ask_size": 9.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0361, "theta": -0.0072, "rho": 0.338, "theo": 140.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.849998474121}, {"option": "DIA261211P00380000", "bid": 0.14, "bid_size": 46.0, "ask": 0.23, "ask_size": 48.0, "iv": 0.4607, "open_interest": 90.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0361, "theta": -0.0247, "rho": -0.0038, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "DIA261211C00385000", "bid": 135.7, "bid_size": 5.0, "ask": 136.1, "ask_size": 9.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0389, "theta": -0.009, "rho": 0.3422, "theo": 135.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.875}, {"option": "DIA261211P00385000", "bid": 0.16, "bid_size": 47.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.4464, "open_interest": 90.0, "volume": 79.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0389, "theta": -0.0259, "rho": -0.0042, "theo": 0.2128, "change": 0.05, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:46:18", "percent_change": 31.25, "prev_day_close": 0.160000000149012}, {"option": "DIA261211C00390000", "bid": 130.75, "bid_size": 4.0, "ask": 131.1, "ask_size": 5.0, "iv": 0.444, "open_interest": 17.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0419, "theta": -0.0109, "rho": 0.3463, "theo": 130.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.33, "last_trade_time": "2026-11-09T15:18:26", "percent_change": 0.0, "prev_day_close": 134.924995422363}, {"option": "DIA261211P00390000", "bid": 0.18, "bid_size": 29.0, "ask": 0.27, "ask_size": 47.0, "iv": 0.4374, "open_interest": 91.0, "volume": 78.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0422, "theta": -0.0271, "rho": -0.0046, "theo": 0.2271, "change": 0.06, "open": 0.24, "high": 0.24, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 35.2941, "prev_day_close": 0.170000001788139}, {"option": "DIA261211C00395000", "bid": 125.75, "bid_size": 4.0, "ask": 126.15, "ask_size": 9.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0453, "theta": -0.0128, "rho": 0.3503, "theo": 125.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "DIA261211P00395000", "bid": 0.2, "bid_size": 35.0, "ask": 0.29, "ask_size": 47.0, "iv": 0.425, "open_interest": 451.0, "volume": 78.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0456, "theta": -0.0284, "rho": -0.005, "theo": 0.2429, "change": 0.06, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 31.5789, "prev_day_close": 0.189999997615814}, {"option": "DIA261211C00400000", "bid": 120.8, "bid_size": 4.0, "ask": 121.2, "ask_size": 9.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0491, "theta": -0.0148, "rho": 0.3544, "theo": 120.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "DIA261211P00400000", "bid": 0.22, "bid_size": 47.0, "ask": 0.31, "ask_size": 47.0, "iv": 0.4123, "open_interest": 184.0, "volume": 78.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0492, "theta": -0.0299, "rho": -0.0054, "theo": 0.2602, "change": 0.07, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 35.0, "prev_day_close": 0.200000002980232}, {"option": "DIA261211C00405000", "bid": 115.85, "bid_size": 4.0, "ask": 116.25, "ask_size": 10.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0532, "theta": -0.0169, "rho": 0.3583, "theo": 116.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.025001525879}, {"option": "DIA261211P00405000", "bid": 0.24, "bid_size": 48.0, "ask": 0.34, "ask_size": 56.0, "iv": 0.4002, "open_interest": 92.0, "volume": 78.0, "delta": -0.0133, "gamma": 0.0006, "vega": 0.0534, "theta": -0.0314, "rho": -0.0059, "theo": 0.2792, "change": 0.065, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 28.8889, "prev_day_close": 0.225000001490116}, {"option": "DIA261211C00410000", "bid": 110.9, "bid_size": 7.0, "ask": 111.3, "ask_size": 4.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0006, "vega": 0.0578, "theta": -0.0192, "rho": 0.3622, "theo": 111.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.075000762939}, {"option": "DIA261211P00410000", "bid": 0.27, "bid_size": 22.0, "ask": 0.36, "ask_size": 46.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0579, "theta": -0.033, "rho": -0.0066, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T13:49:24", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "DIA261211C00415000", "bid": 105.95, "bid_size": 5.0, "ask": 106.35, "ask_size": 9.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0007, "vega": 0.0629, "theta": -0.0215, "rho": 0.366, "theo": 106.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.125}, {"option": "DIA261211P00415000", "bid": 0.29, "bid_size": 32.0, "ask": 0.39, "ask_size": 20.0, "iv": 0.3746, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0007, "vega": 0.0633, "theta": -0.0348, "rho": -0.0072, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T14:59:41", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "DIA261211C00420000", "bid": 101.0, "bid_size": 4.0, "ask": 101.4, "ask_size": 9.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0008, "vega": 0.0686, "theta": -0.024, "rho": 0.3696, "theo": 101.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.174999237061}, {"option": "DIA261211P00420000", "bid": 0.32, "bid_size": 21.0, "ask": 0.42, "ask_size": 20.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0008, "vega": 0.0691, "theta": -0.0367, "rho": -0.0079, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T14:53:54", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "DIA261211C00425000", "bid": 96.05, "bid_size": 4.0, "ask": 96.45, "ask_size": 4.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0009, "vega": 0.0752, "theta": -0.0267, "rho": 0.3732, "theo": 96.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "DIA261211P00425000", "bid": 0.35, "bid_size": 35.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.3492, "open_interest": 3.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0009, "vega": 0.0753, "theta": -0.0388, "rho": -0.0088, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:22:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DIA261211C00430000", "bid": 91.1, "bid_size": 7.0, "ask": 91.5, "ask_size": 4.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.001, "vega": 0.0826, "theta": -0.0297, "rho": 0.3766, "theo": 91.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2750015258789}, {"option": "DIA261211P00430000", "bid": 0.39, "bid_size": 20.0, "ask": 0.49, "ask_size": 52.0, "iv": 0.3368, "open_interest": 32.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.001, "vega": 0.0828, "theta": -0.0411, "rho": -0.0098, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:22:54", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "DIA261211C00435000", "bid": 86.15, "bid_size": 4.0, "ask": 86.55, "ask_size": 4.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0012, "vega": 0.091, "theta": -0.0328, "rho": 0.3798, "theo": 86.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3250007629394}, {"option": "DIA261211P00435000", "bid": 0.42, "bid_size": 25.0, "ask": 0.53, "ask_size": 59.0, "iv": 0.3234, "open_interest": 32.0, "volume": 26.0, "delta": -0.0248, "gamma": 0.0012, "vega": 0.0917, "theta": -0.0437, "rho": -0.0111, "theo": 0.4561, "change": 0.035, "open": 0.42, "high": 0.42, "low": 0.39, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 9.09091, "prev_day_close": 0.384999990463257}, {"option": "DIA261211C00440000", "bid": 81.2, "bid_size": 4.0, "ask": 81.6, "ask_size": 9.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0014, "vega": 0.1006, "theta": -0.0364, "rho": 0.3828, "theo": 81.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.375}, {"option": "DIA261211P00440000", "bid": 0.46, "bid_size": 27.0, "ask": 0.57, "ask_size": 39.0, "iv": 0.3102, "open_interest": 50.0, "volume": 26.0, "delta": -0.0281, "gamma": 0.0014, "vega": 0.1013, "theta": -0.0467, "rho": -0.0124, "theo": 0.504, "change": 0.025, "open": 0.48, "high": 0.48, "low": 0.42, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "DIA261211C00445000", "bid": 76.25, "bid_size": 4.0, "ask": 76.7, "ask_size": 10.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0016, "vega": 0.112, "theta": -0.0403, "rho": 0.3855, "theo": 76.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "DIA261211P00445000", "bid": 0.51, "bid_size": 30.0, "ask": 0.62, "ask_size": 39.0, "iv": 0.2975, "open_interest": 161.0, "volume": 26.0, "delta": -0.0319, "gamma": 0.0016, "vega": 0.1123, "theta": -0.0501, "rho": -0.014, "theo": 0.5609, "change": 0.05, "open": 0.51, "high": 0.51, "low": 0.48, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 10.8696, "prev_day_close": 0.46000000834465}, {"option": "DIA261211C00450000", "bid": 71.35, "bid_size": 4.0, "ask": 71.75, "ask_size": 9.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0018, "vega": 0.1252, "theta": -0.0448, "rho": 0.3878, "theo": 71.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "DIA261211P00450000", "bid": 0.57, "bid_size": 26.0, "ask": 0.69, "ask_size": 41.0, "iv": 0.2856, "open_interest": 77.0, "volume": 27.0, "delta": -0.0365, "gamma": 0.0018, "vega": 0.126, "theta": -0.0539, "rho": -0.0162, "theo": 0.6295, "change": 0.105, "open": 0.57, "high": 0.6, "low": 0.54, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:49:33", "percent_change": 21.2121, "prev_day_close": 0.495000004768372}, {"option": "DIA261211C00455000", "bid": 66.45, "bid_size": 4.0, "ask": 66.85, "ask_size": 9.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0021, "vega": 0.1406, "theta": -0.0498, "rho": 0.3896, "theo": 66.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "DIA261211P00455000", "bid": 0.64, "bid_size": 34.0, "ask": 0.77, "ask_size": 49.0, "iv": 0.2733, "open_interest": 48.0, "volume": 27.0, "delta": -0.0423, "gamma": 0.0022, "vega": 0.1416, "theta": -0.0585, "rho": -0.0185, "theo": 0.7159, "change": 0.105, "open": 0.66, "high": 0.67, "low": 0.6, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:04:22", "percent_change": 18.5841, "prev_day_close": 0.564999997615814}, {"option": "DIA261211C00460000", "bid": 61.55, "bid_size": 5.0, "ask": 61.95, "ask_size": 5.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0025, "vega": 0.159, "theta": -0.0556, "rho": 0.3908, "theo": 61.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "DIA261211P00460000", "bid": 0.74, "bid_size": 22.0, "ask": 0.87, "ask_size": 43.0, "iv": 0.262, "open_interest": 78.0, "volume": 1.0, "delta": -0.0493, "gamma": 0.0026, "vega": 0.1596, "theta": -0.0637, "rho": -0.0215, "theo": 0.8213, "change": 0.075, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T09:45:04", "percent_change": 12.1951, "prev_day_close": 0.615000009536743}, {"option": "DIA261211C00465000", "bid": 56.7, "bid_size": 5.0, "ask": 57.1, "ask_size": 5.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.003, "vega": 0.1804, "theta": -0.0622, "rho": 0.3912, "theo": 56.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "DIA261211P00465000", "bid": 0.86, "bid_size": 30.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.2514, "open_interest": 31.0, "volume": 5.0, "delta": -0.0578, "gamma": 0.003, "vega": 0.1818, "theta": -0.0696, "rho": -0.0252, "theo": 0.9505, "change": 0.155, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T11:35:04", "percent_change": 21.9858, "prev_day_close": 0.7049999833107}, {"option": "DIA261211C00470000", "bid": 51.9, "bid_size": 7.0, "ask": 52.3, "ask_size": 14.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0036, "vega": 0.2058, "theta": -0.0696, "rho": 0.3906, "theo": 52.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "DIA261211P00470000", "bid": 1.03, "bid_size": 35.0, "ask": 1.17, "ask_size": 42.0, "iv": 0.2415, "open_interest": 44.0, "volume": 11.0, "delta": -0.0686, "gamma": 0.0036, "vega": 0.2062, "theta": -0.0766, "rho": -0.0297, "theo": 1.1159, "change": 0.255, "open": 1.04, "high": 1.1, "low": 0.98, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T12:37:45", "percent_change": 30.9091, "prev_day_close": 0.824999988079071}, {"option": "DIA261211C00475000", "bid": 47.15, "bid_size": 4.0, "ask": 47.55, "ask_size": 9.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0042, "vega": 0.2352, "theta": -0.078, "rho": 0.3886, "theo": 47.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "DIA261211P00475000", "bid": 1.24, "bid_size": 27.0, "ask": 1.39, "ask_size": 41.0, "iv": 0.232, "open_interest": 54.0, "volume": 11.0, "delta": -0.082, "gamma": 0.0043, "vega": 0.237, "theta": -0.0844, "rho": -0.0354, "theo": 1.3239, "change": 0.28, "open": 1.23, "high": 1.27, "low": 1.23, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T11:27:08", "percent_change": 28.2828, "prev_day_close": 0.990000009536743}, {"option": "DIA261211C00480000", "bid": 42.4, "bid_size": 4.0, "ask": 42.8, "ask_size": 4.0, "iv": 0.2209, "open_interest": 1.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0051, "vega": 0.2694, "theta": -0.0873, "rho": 0.3852, "theo": 42.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-11-06T12:29:44", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "DIA261211P00480000", "bid": 1.51, "bid_size": 18.0, "ask": 1.66, "ask_size": 30.0, "iv": 0.2223, "open_interest": 45.0, "volume": 13.0, "delta": -0.0991, "gamma": 0.0052, "vega": 0.2705, "theta": -0.0934, "rho": -0.0425, "theo": 1.5919, "change": 0.295, "open": 1.26, "high": 1.48, "low": 1.26, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T11:30:43", "percent_change": 24.8945, "prev_day_close": 1.18500000238419}, {"option": "DIA261211C00485000", "bid": 37.8, "bid_size": 10.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0061, "vega": 0.3081, "theta": -0.0974, "rho": 0.3797, "theo": 37.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "DIA261211P00485000", "bid": 1.85, "bid_size": 30.0, "ask": 2.01, "ask_size": 55.0, "iv": 0.2132, "open_interest": 36.0, "volume": 6.0, "delta": -0.1201, "gamma": 0.0062, "vega": 0.3101, "theta": -0.1031, "rho": -0.0511, "theo": 1.9281, "change": 0.44, "open": 1.65, "high": 1.89, "low": 1.65, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T12:37:24", "percent_change": 30.3448, "prev_day_close": 1.44999998807907}, {"option": "DIA261211C00490000", "bid": 33.25, "bid_size": 5.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0073, "vega": 0.3519, "theta": -0.1081, "rho": 0.3717, "theo": 33.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "DIA261211P00490000", "bid": 2.28, "bid_size": 17.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.2044, "open_interest": 161.0, "volume": 6.0, "delta": -0.1462, "gamma": 0.0074, "vega": 0.3559, "theta": -0.1135, "rho": -0.062, "theo": 2.3525, "change": 0.435, "open": 2.26, "high": 2.26, "low": 2.22, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-10T11:35:04", "percent_change": 24.3697, "prev_day_close": 1.78500002622604}, {"option": "DIA261211C00495000", "bid": 28.8, "bid_size": 17.0, "ask": 29.15, "ask_size": 4.0, "iv": 0.1953, "open_interest": 1.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0087, "vega": 0.3995, "theta": -0.1192, "rho": 0.3607, "theo": 28.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.74, "last_trade_time": "2026-11-02T13:43:26", "percent_change": 0.0, "prev_day_close": 32.4250011444092}, {"option": "DIA261211P00495000", "bid": 2.82, "bid_size": 15.0, "ask": 2.99, "ask_size": 27.0, "iv": 0.1953, "open_interest": 97.0, "volume": 5.0, "delta": -0.1788, "gamma": 0.0088, "vega": 0.4012, "theta": -0.1243, "rho": -0.0748, "theo": 2.8991, "change": 0.285, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:20:50", "percent_change": 12.8668, "prev_day_close": 2.2150000333786}, {"option": "DIA261211C00496000", "bid": 27.9, "bid_size": 5.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.009, "vega": 0.4095, "theta": -0.1214, "rho": 0.3581, "theo": 28.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "DIA261211P00496000", "bid": 2.94, "bid_size": 29.0, "ask": 3.15, "ask_size": 73.0, "iv": 0.1939, "open_interest": 11.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0092, "vega": 0.4133, "theta": -0.1264, "rho": -0.0777, "theo": 3.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:34:25", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "DIA261211C00497000", "bid": 27.05, "bid_size": 12.0, "ask": 27.45, "ask_size": 10.0, "iv": 0.1921, "open_interest": 9.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0093, "vega": 0.4195, "theta": -0.1236, "rho": 0.3553, "theo": 27.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "DIA261211P00497000", "bid": 3.05, "bid_size": 51.0, "ask": 3.25, "ask_size": 40.0, "iv": 0.1914, "open_interest": 11.0, "volume": 1.0, "delta": -0.1939, "gamma": 0.0095, "vega": 0.4237, "theta": -0.1286, "rho": -0.081, "theo": 3.1581, "change": 0.635, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:44:57", "percent_change": 26.294, "prev_day_close": 2.41499996185303}, {"option": "DIA261211C00498000", "bid": 26.2, "bid_size": 9.0, "ask": 26.55, "ask_size": 4.0, "iv": 0.19, "open_interest": 2.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0096, "vega": 0.4295, "theta": -0.1258, "rho": 0.3524, "theo": 26.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T13:46:12", "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "DIA261211P00498000", "bid": 3.2, "bid_size": 45.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.19, "open_interest": 4.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0098, "vega": 0.4327, "theta": -0.1307, "rho": -0.0837, "theo": 3.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "DIA261211C00499000", "bid": 25.35, "bid_size": 5.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.01, "vega": 0.4395, "theta": -0.1279, "rho": 0.3493, "theo": 25.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "DIA261211P00499000", "bid": 3.35, "bid_size": 25.0, "ask": 3.55, "ask_size": 62.0, "iv": 0.1883, "open_interest": 155.0, "volume": 1.0, "delta": -0.2104, "gamma": 0.0101, "vega": 0.4421, "theta": -0.1328, "rho": -0.087, "theo": 3.4462, "change": 0.75, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-10T11:27:08", "percent_change": 28.5171, "prev_day_close": 2.62999999523163}, {"option": "DIA261211C00500000", "bid": 24.5, "bid_size": 12.0, "ask": 24.85, "ask_size": 4.0, "iv": 0.1864, "open_interest": 14.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0103, "vega": 0.4498, "theta": -0.13, "rho": 0.3461, "theo": 24.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.29, "last_trade_time": "2026-11-09T11:41:47", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "DIA261211P00500000", "bid": 3.5, "bid_size": 45.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.1865, "open_interest": 118.0, "volume": 1.0, "delta": -0.2191, "gamma": 0.0105, "vega": 0.452, "theta": -0.1349, "rho": -0.09, "theo": 3.6003, "change": 0.77, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-10T11:17:35", "percent_change": 28.0, "prev_day_close": 2.75}, {"option": "DIA261211C00501000", "bid": 23.65, "bid_size": 5.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0106, "vega": 0.4601, "theta": -0.1321, "rho": 0.3426, "theo": 23.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "DIA261211P00501000", "bid": 3.65, "bid_size": 45.0, "ask": 3.85, "ask_size": 48.0, "iv": 0.1846, "open_interest": 30.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0108, "vega": 0.462, "theta": -0.137, "rho": -0.0938, "theo": 3.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:36:49", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "DIA261211C00502000", "bid": 22.85, "bid_size": 15.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.011, "vega": 0.4704, "theta": -0.1341, "rho": 0.3389, "theo": 23.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "DIA261211P00502000", "bid": 3.8, "bid_size": 35.0, "ask": 4.05, "ask_size": 66.0, "iv": 0.183, "open_interest": 5.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0112, "vega": 0.4742, "theta": -0.139, "rho": -0.0975, "theo": 3.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T11:14:16", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "DIA261211C00502500", "bid": 22.45, "bid_size": 4.0, "ask": 22.8, "ask_size": 4.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0112, "vega": 0.4753, "theta": -0.1351, "rho": 0.3371, "theo": 22.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "DIA261211P00502500", "bid": 3.9, "bid_size": 33.0, "ask": 4.15, "ask_size": 68.0, "iv": 0.1824, "open_interest": 13.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0114, "vega": 0.4802, "theta": -0.14, "rho": -0.0997, "theo": 4.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:09:21", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DIA261211C00503000", "bid": 22.0, "bid_size": 7.0, "ask": 22.35, "ask_size": 4.0, "iv": 0.1811, "open_interest": 5.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0113, "vega": 0.4805, "theta": -0.1361, "rho": 0.3351, "theo": 22.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-11-06T09:52:52", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "DIA261211P00503000", "bid": 4.0, "bid_size": 46.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.1813, "open_interest": 4.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0115, "vega": 0.4849, "theta": -0.1409, "rho": -0.1014, "theo": 4.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-11-05T12:35:15", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DIA261211C00504000", "bid": 21.2, "bid_size": 20.0, "ask": 21.55, "ask_size": 10.0, "iv": 0.1797, "open_interest": 15.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0117, "vega": 0.4904, "theta": -0.138, "rho": 0.3311, "theo": 21.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DIA261211P00504000", "bid": 4.15, "bid_size": 50.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.1793, "open_interest": 16.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0119, "vega": 0.4937, "theta": -0.1428, "rho": -0.105, "theo": 4.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T16:10:24", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DIA261211C00505000", "bid": 20.4, "bid_size": 6.0, "ask": 20.75, "ask_size": 9.0, "iv": 0.1781, "open_interest": 54.0, "volume": 1.0, "delta": 0.7348, "gamma": 0.012, "vega": 0.5003, "theta": -0.1399, "rho": 0.327, "theo": 20.5829, "change": -2.9, "open": 20.8, "high": 20.8, "low": 20.8, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-10T10:23:22", "percent_change": -12.2363, "prev_day_close": 23.6999998092651}, {"option": "DIA261211P00505000", "bid": 4.35, "bid_size": 70.0, "ask": 4.6, "ask_size": 75.0, "iv": 0.1777, "open_interest": 21.0, "volume": 4.0, "delta": -0.2687, "gamma": 0.0123, "vega": 0.503, "theta": -0.1446, "rho": -0.1088, "theo": 4.502, "change": 0.97, "open": 4.1, "high": 4.69, "low": 4.1, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-10T11:17:35", "percent_change": 28.1159, "prev_day_close": 3.44999992847443}, {"option": "DIA261211C00506000", "bid": 19.6, "bid_size": 4.0, "ask": 19.95, "ask_size": 4.0, "iv": 0.1763, "open_interest": 72.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0124, "vega": 0.5102, "theta": -0.1416, "rho": 0.3226, "theo": 19.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "DIA261211P00506000", "bid": 4.6, "bid_size": 12.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.1765, "open_interest": 5.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0126, "vega": 0.5123, "theta": -0.1464, "rho": -0.1126, "theo": 4.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.37, "last_trade_time": "2026-11-09T09:58:57", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DIA261211C00507000", "bid": 18.85, "bid_size": 11.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.1751, "open_interest": 2.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0127, "vega": 0.5198, "theta": -0.1433, "rho": 0.318, "theo": 19.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "DIA261211P00507000", "bid": 4.8, "bid_size": 45.0, "ask": 5.05, "ask_size": 59.0, "iv": 0.175, "open_interest": 1.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.013, "vega": 0.5221, "theta": -0.1481, "rho": -0.1173, "theo": 4.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T10:03:05", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DIA261211C00507500", "bid": 18.45, "bid_size": 11.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.1743, "open_interest": 2.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0129, "vega": 0.5247, "theta": -0.1441, "rho": 0.3155, "theo": 18.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "DIA261211P00507500", "bid": 4.9, "bid_size": 32.0, "ask": 5.15, "ask_size": 59.0, "iv": 0.174, "open_interest": 1.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0132, "vega": 0.528, "theta": -0.1489, "rho": -0.1194, "theo": 5.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T10:01:03", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "DIA261211C00508000", "bid": 18.05, "bid_size": 16.0, "ask": 18.4, "ask_size": 9.0, "iv": 0.1732, "open_interest": 6.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0131, "vega": 0.5293, "theta": -0.1448, "rho": 0.3131, "theo": 18.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "DIA261211P00508000", "bid": 5.0, "bid_size": 46.0, "ask": 5.25, "ask_size": 61.0, "iv": 0.1729, "open_interest": 2.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0134, "vega": 0.5337, "theta": -0.1496, "rho": -0.1218, "theo": 5.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-11-09T15:52:12", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DIA261211C00509000", "bid": 17.3, "bid_size": 4.0, "ask": 17.65, "ask_size": 9.0, "iv": 0.1718, "open_interest": 1.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0135, "vega": 0.5383, "theta": -0.1463, "rho": 0.3081, "theo": 17.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-06T09:54:02", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "DIA261211P00509000", "bid": 5.25, "bid_size": 65.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.1714, "open_interest": 12.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0138, "vega": 0.5416, "theta": -0.1511, "rho": -0.1259, "theo": 5.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T15:55:36", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "DIA261211C00510000", "bid": 16.6, "bid_size": 7.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.1706, "open_interest": 1.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0138, "vega": 0.547, "theta": -0.1476, "rho": 0.3029, "theo": 16.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T09:50:16", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "DIA261211P00510000", "bid": 5.5, "bid_size": 65.0, "ask": 5.75, "ask_size": 49.0, "iv": 0.1698, "open_interest": 55.0, "volume": 1.0, "delta": -0.3286, "gamma": 0.0141, "vega": 0.5494, "theta": -0.1524, "rho": -0.1302, "theo": 5.6613, "change": 1.465, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-10T10:51:54", "percent_change": 33.4857, "prev_day_close": 4.375}, {"option": "DIA261211C00511000", "bid": 15.85, "bid_size": 34.0, "ask": 16.15, "ask_size": 10.0, "iv": 0.1688, "open_interest": 9.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0142, "vega": 0.5553, "theta": -0.1488, "rho": 0.2975, "theo": 16.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T14:13:46", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "DIA261211P00511000", "bid": 5.8, "bid_size": 56.0, "ask": 6.05, "ask_size": 65.0, "iv": 0.1689, "open_interest": 28.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0145, "vega": 0.5571, "theta": -0.1536, "rho": -0.1343, "theo": 5.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "DIA261211C00512000", "bid": 15.15, "bid_size": 21.0, "ask": 15.45, "ask_size": 6.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0145, "vega": 0.5632, "theta": -0.1498, "rho": 0.2919, "theo": 15.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "DIA261211P00512000", "bid": 6.05, "bid_size": 60.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.1668, "open_interest": 40.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0148, "vega": 0.565, "theta": -0.1547, "rho": -0.1393, "theo": 6.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T12:53:08", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "DIA261211C00512500", "bid": 14.8, "bid_size": 8.0, "ask": 15.05, "ask_size": 6.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.0147, "vega": 0.5671, "theta": -0.1503, "rho": 0.2889, "theo": 14.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "DIA261211P00512500", "bid": 6.2, "bid_size": 46.0, "ask": 6.45, "ask_size": 25.0, "iv": 0.1662, "open_interest": 2.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.015, "vega": 0.569, "theta": -0.1551, "rho": -0.1419, "theo": 6.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-05T14:01:05", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DIA261211C00513000", "bid": 14.45, "bid_size": 7.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.1659, "open_interest": 11.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0148, "vega": 0.5708, "theta": -0.1507, "rho": 0.2859, "theo": 14.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-06T12:53:51", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "DIA261211P00513000", "bid": 6.35, "bid_size": 46.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.1655, "open_interest": 3.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0152, "vega": 0.5738, "theta": -0.1556, "rho": -0.1441, "theo": 6.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T16:10:24", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "DIA261211C00514000", "bid": 13.75, "bid_size": 9.0, "ask": 14.05, "ask_size": 11.0, "iv": 0.1646, "open_interest": 16.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0151, "vega": 0.5775, "theta": -0.1514, "rho": 0.2799, "theo": 13.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T10:52:32", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "DIA261211P00514000", "bid": 6.7, "bid_size": 21.0, "ask": 6.95, "ask_size": 59.0, "iv": 0.1646, "open_interest": 19.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0155, "vega": 0.5796, "theta": -0.1563, "rho": -0.149, "theo": 6.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-09T13:54:28", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "DIA261211C00515000", "bid": 13.05, "bid_size": 37.0, "ask": 13.35, "ask_size": 12.0, "iv": 0.1629, "open_interest": 44.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0154, "vega": 0.5838, "theta": -0.1519, "rho": 0.2737, "theo": 13.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T09:54:56", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "DIA261211P00515000", "bid": 7.0, "bid_size": 40.0, "ask": 7.25, "ask_size": 26.0, "iv": 0.1628, "open_interest": 28.0, "volume": 3.0, "delta": -0.3996, "gamma": 0.0159, "vega": 0.5849, "theta": -0.1568, "rho": -0.1527, "theo": 7.1447, "change": 0.675, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-10T10:12:04", "percent_change": 12.1076, "prev_day_close": 5.57499980926514}, {"option": "DIA261211C00516000", "bid": 12.4, "bid_size": 27.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.1617, "open_interest": 58.0, "volume": 1.0, "delta": 0.5926, "gamma": 0.0157, "vega": 0.5893, "theta": -0.1522, "rho": 0.2672, "theo": 12.5479, "change": -1.375, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-10T09:38:53", "percent_change": -9.12106, "prev_day_close": 15.0750002861023}, {"option": "DIA261211P00516000", "bid": 7.35, "bid_size": 39.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.1615, "open_interest": 25.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0162, "vega": 0.5899, "theta": -0.1571, "rho": -0.1584, "theo": 7.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T13:26:23", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "DIA261211C00517000", "bid": 11.8, "bid_size": 7.0, "ask": 12.05, "ask_size": 7.0, "iv": 0.1606, "open_interest": 12.0, "volume": 39.0, "delta": 0.5774, "gamma": 0.016, "vega": 0.5941, "theta": -0.1523, "rho": 0.2606, "theo": 11.9113, "change": -2.465, "open": 12.0, "high": 12.12, "low": 11.82, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-11-10T12:46:49", "percent_change": -17.0884, "prev_day_close": 14.4250001907349}, {"option": "DIA261211P00517000", "bid": 7.7, "bid_size": 30.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.1604, "open_interest": 25.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0165, "vega": 0.5944, "theta": -0.1573, "rho": -0.163, "theo": 7.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T15:59:09", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "DIA261211C00517500", "bid": 11.45, "bid_size": 20.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.1595, "open_interest": 13.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0161, "vega": 0.5963, "theta": -0.1522, "rho": 0.257, "theo": 11.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:25:49", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "DIA261211P00517500", "bid": 7.9, "bid_size": 33.0, "ask": 8.15, "ask_size": 50.0, "iv": 0.1596, "open_interest": 23.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0166, "vega": 0.5968, "theta": -0.1573, "rho": -0.1656, "theo": 8.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "DIA261211C00518000", "bid": 11.15, "bid_size": 24.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.159, "open_interest": 18.0, "volume": 85.0, "delta": 0.5615, "gamma": 0.0163, "vega": 0.5982, "theta": -0.1522, "rho": 0.2536, "theo": 11.2715, "change": -2.435, "open": 12.09, "high": 12.13, "low": 11.17, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-11-10T12:46:49", "percent_change": -17.7413, "prev_day_close": 13.7249999046326}, {"option": "DIA261211P00518000", "bid": 8.1, "bid_size": 19.0, "ask": 8.35, "ask_size": 50.0, "iv": 0.159, "open_interest": 30.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0168, "vega": 0.5983, "theta": -0.1572, "rho": -0.1684, "theo": 8.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-11-09T13:34:43", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "DIA261211C00519000", "bid": 10.55, "bid_size": 29.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.1578, "open_interest": 36.0, "volume": 48.0, "delta": 0.5456, "gamma": 0.0165, "vega": 0.6013, "theta": -0.1518, "rho": 0.2467, "theo": 10.6678, "change": -1.95, "open": 11.04, "high": 11.51, "low": 11.04, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-10T10:21:40", "percent_change": -14.9425, "prev_day_close": 13.0499997138977}, {"option": "DIA261211P00519000", "bid": 8.5, "bid_size": 9.0, "ask": 8.75, "ask_size": 44.0, "iv": 0.1577, "open_interest": 8.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.017, "vega": 0.6008, "theta": -0.1568, "rho": -0.1728, "theo": 8.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-09T10:30:29", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "DIA261211C00520000", "bid": 9.95, "bid_size": 28.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.1564, "open_interest": 78.0, "volume": 3.0, "delta": 0.5293, "gamma": 0.0167, "vega": 0.6036, "theta": -0.1512, "rho": 0.2396, "theo": 10.0715, "change": -1.6, "open": 10.49, "high": 10.8, "low": 9.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-10T10:02:28", "percent_change": -12.9032, "prev_day_close": 12.4000000953674}, {"option": "DIA261211P00520000", "bid": 8.9, "bid_size": 8.0, "ask": 9.15, "ask_size": 43.0, "iv": 0.1564, "open_interest": 33.0, "volume": 6.0, "delta": -0.4809, "gamma": 0.0172, "vega": 0.6021, "theta": -0.1562, "rho": -0.1773, "theo": 9.0229, "change": 1.125, "open": 9.06, "high": 9.06, "low": 8.02, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T10:25:32", "percent_change": 15.5709, "prev_day_close": 7.22500014305115}, {"option": "DIA261211C00521000", "bid": 9.35, "bid_size": 29.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.1549, "open_interest": 26.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0169, "vega": 0.6049, "theta": -0.1504, "rho": 0.2321, "theo": 9.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-11-09T11:12:19", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DIA261211P00521000", "bid": 9.35, "bid_size": 8.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.1553, "open_interest": 3.0, "volume": 2.0, "delta": -0.4984, "gamma": 0.0174, "vega": 0.6026, "theta": -0.1554, "rho": -0.1819, "theo": 9.4564, "change": 1.625, "open": 8.5, "high": 9.15, "low": 8.5, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-10T10:43:25", "percent_change": 21.5947, "prev_day_close": 7.52500009536743}, {"option": "DIA261211C00522000", "bid": 8.8, "bid_size": 29.0, "ask": 9.05, "ask_size": 32.0, "iv": 0.1538, "open_interest": 26.0, "volume": 3.0, "delta": 0.4954, "gamma": 0.017, "vega": 0.6052, "theta": -0.1493, "rho": 0.2245, "theo": 8.9243, "change": -2.25, "open": 9.8, "high": 9.8, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T10:49:54", "percent_change": -20.1794, "prev_day_close": 11.1500000953674}, {"option": "DIA261211P00522000", "bid": 9.75, "bid_size": 13.0, "ask": 10.05, "ask_size": 47.0, "iv": 0.1538, "open_interest": 1.0, "volume": 4.0, "delta": -0.5158, "gamma": 0.0176, "vega": 0.6013, "theta": -0.1544, "rho": -0.1871, "theo": 9.899, "change": 1.375, "open": 9.6, "high": 9.6, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-10T12:30:57", "percent_change": 17.2414, "prev_day_close": 7.97499990463257}, {"option": "DIA261211C00522500", "bid": 8.55, "bid_size": 30.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.1534, "open_interest": 12.0, "volume": 6.0, "delta": 0.4871, "gamma": 0.0171, "vega": 0.605, "theta": -0.1487, "rho": 0.2208, "theo": 8.6599, "change": -2.125, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-10T10:58:50", "percent_change": -19.6305, "prev_day_close": 10.8249998092651}, {"option": "DIA261211P00522500", "bid": 10.0, "bid_size": 13.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.1534, "open_interest": 2.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0177, "vega": 0.6009, "theta": -0.1537, "rho": -0.1893, "theo": 10.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-04T15:38:19", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DIA261211C00523000", "bid": 8.25, "bid_size": 28.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.1524, "open_interest": 19.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0171, "vega": 0.6044, "theta": -0.1479, "rho": 0.2169, "theo": 8.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T15:15:02", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DIA261211P00523000", "bid": 10.25, "bid_size": 8.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.1526, "open_interest": 8.0, "volume": 6.0, "delta": -0.534, "gamma": 0.0177, "vega": 0.6003, "theta": -0.1529, "rho": -0.1912, "theo": 10.3751, "change": 1.425, "open": 9.78, "high": 10.0, "low": 9.77, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-10T12:30:57", "percent_change": 17.0149, "prev_day_close": 8.375}, {"option": "DIA261211C00524000", "bid": 7.75, "bid_size": 53.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.1515, "open_interest": 10.0, "volume": 5.0, "delta": 0.4611, "gamma": 0.0172, "vega": 0.6026, "theta": -0.1464, "rho": 0.2094, "theo": 7.8691, "change": -1.97, "open": 7.98, "high": 7.98, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-10T12:15:44", "percent_change": -19.799, "prev_day_close": 9.9500002861023}, {"option": "DIA261211P00524000", "bid": 10.75, "bid_size": 8.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.1516, "open_interest": 5.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0178, "vega": 0.5973, "theta": -0.1513, "rho": -0.1951, "theo": 10.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-05T10:31:02", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "DIA261211C00525000", "bid": 7.25, "bid_size": 53.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.1504, "open_interest": 6.0, "volume": 17.0, "delta": 0.4436, "gamma": 0.0172, "vega": 0.5996, "theta": -0.1445, "rho": 0.2016, "theo": 7.3658, "change": -1.95, "open": 8.55, "high": 8.55, "low": 7.1, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T12:27:43", "percent_change": -20.8556, "prev_day_close": 9.34999990463257}, {"option": "DIA261211P00525000", "bid": 11.25, "bid_size": 9.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.1503, "open_interest": 18.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0179, "vega": 0.5935, "theta": -0.1494, "rho": -0.1976, "theo": 11.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-11-09T13:35:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DIA261211C00526000", "bid": 6.75, "bid_size": 67.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.149, "open_interest": 9.0, "volume": 1.0, "delta": 0.426, "gamma": 0.0172, "vega": 0.5955, "theta": -0.1424, "rho": 0.1936, "theo": 6.8825, "change": -2.205, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-10T11:17:35", "percent_change": -24.9858, "prev_day_close": 8.82499980926514}, {"option": "DIA261211P00526000", "bid": 11.75, "bid_size": 7.0, "ask": 12.05, "ask_size": 43.0, "iv": 0.1492, "open_interest": 1.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0179, "vega": 0.5861, "theta": -0.1473, "rho": -0.2039, "theo": 11.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T15:27:49", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "DIA261211C00527000", "bid": 6.3, "bid_size": 54.0, "ask": 6.55, "ask_size": 56.0, "iv": 0.1481, "open_interest": 6.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0172, "vega": 0.5902, "theta": -0.14, "rho": 0.1857, "theo": 6.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-09T12:32:01", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "DIA261211P00527000", "bid": 12.3, "bid_size": 7.0, "ask": 12.6, "ask_size": 33.0, "iv": 0.148, "open_interest": 6.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0179, "vega": 0.5804, "theta": -0.1447, "rho": -0.2058, "theo": 12.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-11-09T13:34:43", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DIA261211C00527500", "bid": 6.05, "bid_size": 41.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.1472, "open_interest": 3.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0172, "vega": 0.587, "theta": -0.1387, "rho": 0.1817, "theo": 6.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:38:47", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DIA261211P00527500", "bid": 12.6, "bid_size": 7.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.1477, "open_interest": 3.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0178, "vega": 0.5762, "theta": -0.1434, "rho": -0.208, "theo": 12.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-11-04T15:12:58", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DIA261211C00528000", "bid": 5.85, "bid_size": 62.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.1469, "open_interest": 14.0, "volume": 2.0, "delta": 0.3906, "gamma": 0.0171, "vega": 0.5838, "theta": -0.1374, "rho": 0.1779, "theo": 5.9756, "change": -1.805, "open": 5.97, "high": 5.97, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-11-10T11:03:51", "percent_change": -23.2154, "prev_day_close": 7.77499985694885}, {"option": "DIA261211P00528000", "bid": 12.85, "bid_size": 13.0, "ask": 13.2, "ask_size": 40.0, "iv": 0.147, "open_interest": 2.0, "volume": 2.0, "delta": -0.6258, "gamma": 0.0178, "vega": 0.5728, "theta": -0.142, "rho": -0.209, "theo": 13.02, "change": 2.0, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-10T12:26:26", "percent_change": 18.6916, "prev_day_close": 10.6999998092651}, {"option": "DIA261211C00529000", "bid": 5.45, "bid_size": 27.0, "ask": 5.65, "ask_size": 35.0, "iv": 0.1459, "open_interest": 9.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.017, "vega": 0.5761, "theta": -0.1344, "rho": 0.1698, "theo": 5.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:27:03", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "DIA261211P00529000", "bid": 13.45, "bid_size": 11.0, "ask": 13.75, "ask_size": 7.0, "iv": 0.1458, "open_interest": 8.0, "volume": 3.0, "delta": -0.644, "gamma": 0.0177, "vega": 0.5638, "theta": -0.139, "rho": -0.2104, "theo": 13.6015, "change": 1.735, "open": 12.91, "high": 12.91, "low": 12.91, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-11-10T12:18:40", "percent_change": 15.5257, "prev_day_close": 11.1750001907349}, {"option": "DIA261211C00530000", "bid": 5.05, "bid_size": 10.0, "ask": 5.25, "ask_size": 35.0, "iv": 0.1449, "open_interest": 114.0, "volume": 4.0, "delta": 0.3553, "gamma": 0.0168, "vega": 0.5673, "theta": -0.1314, "rho": 0.1619, "theo": 5.1493, "change": -1.945, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-11-10T10:50:11", "percent_change": -28.4982, "prev_day_close": 6.82500004768372}, {"option": "DIA261211P00530000", "bid": 14.05, "bid_size": 8.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.1449, "open_interest": 21.0, "volume": 2.0, "delta": -0.6628, "gamma": 0.0175, "vega": 0.5508, "theta": -0.1357, "rho": -0.2166, "theo": 14.2242, "change": 1.79, "open": 13.54, "high": 13.54, "low": 13.54, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-11-10T12:22:55", "percent_change": 15.234, "prev_day_close": 11.75}, {"option": "DIA261211C00531000", "bid": 4.65, "bid_size": 56.0, "ask": 4.85, "ask_size": 23.0, "iv": 0.1437, "open_interest": 20.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0167, "vega": 0.5573, "theta": -0.128, "rho": 0.1539, "theo": 4.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T12:27:14", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "DIA261211P00531000", "bid": 14.7, "bid_size": 10.0, "ask": 15.05, "ask_size": 10.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0173, "vega": 0.5398, "theta": -0.1321, "rho": -0.2174, "theo": 14.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "DIA261211C00532000", "bid": 4.3, "bid_size": 48.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.1429, "open_interest": 18.0, "volume": 12.0, "delta": 0.3206, "gamma": 0.0164, "vega": 0.5467, "theta": -0.1246, "rho": 0.1463, "theo": 4.4039, "change": -1.245, "open": 5.15, "high": 5.15, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-10T10:01:09", "percent_change": -20.8368, "prev_day_close": 5.97499990463257}, {"option": "DIA261211P00532000", "bid": 15.35, "bid_size": 5.0, "ask": 15.7, "ask_size": 25.0, "iv": 0.1432, "open_interest": 4.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0171, "vega": 0.5281, "theta": -0.1283, "rho": -0.2187, "theo": 15.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:34:01", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "DIA261211C00532500", "bid": 4.1, "bid_size": 61.0, "ask": 4.35, "ask_size": 57.0, "iv": 0.1425, "open_interest": 1.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0163, "vega": 0.5408, "theta": -0.1228, "rho": 0.1424, "theo": 4.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:28:46", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "DIA261211P00532500", "bid": 15.65, "bid_size": 9.0, "ask": 16.05, "ask_size": 5.0, "iv": 0.1426, "open_interest": 12.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0169, "vega": 0.5213, "theta": -0.1263, "rho": -0.2185, "theo": 15.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T10:18:19", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "DIA261211C00533000", "bid": 3.95, "bid_size": 70.0, "ask": 4.15, "ask_size": 57.0, "iv": 0.142, "open_interest": 5.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0161, "vega": 0.5345, "theta": -0.1208, "rho": 0.1384, "theo": 4.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:27:28", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "DIA261211P00533000", "bid": 16.0, "bid_size": 9.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.1423, "open_interest": 3.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0168, "vega": 0.5131, "theta": -0.1242, "rho": -0.2208, "theo": 16.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-11-06T14:23:32", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "DIA261211C00534000", "bid": 3.6, "bid_size": 57.0, "ask": 3.85, "ask_size": 57.0, "iv": 0.1411, "open_interest": 7.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0158, "vega": 0.5214, "theta": -0.117, "rho": 0.1308, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T12:53:19", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "DIA261211P00534000", "bid": 16.7, "bid_size": 9.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0164, "vega": 0.4959, "theta": -0.12, "rho": -0.2232, "theo": 16.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "DIA261211C00535000", "bid": 3.3, "bid_size": 76.0, "ask": 3.55, "ask_size": 61.0, "iv": 0.1403, "open_interest": 15.0, "volume": 1.0, "delta": 0.2706, "gamma": 0.0154, "vega": 0.5078, "theta": -0.113, "rho": 0.1235, "theo": 3.4347, "change": -1.125, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:30:43", "percent_change": -23.3161, "prev_day_close": 4.82499980926514}, {"option": "DIA261211P00535000", "bid": 17.45, "bid_size": 4.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.1409, "open_interest": 4.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.016, "vega": 0.4809, "theta": -0.1155, "rho": -0.2237, "theo": 17.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.01, "last_trade_time": "2026-11-06T16:04:39", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "DIA261211C00536000", "bid": 3.05, "bid_size": 38.0, "ask": 3.25, "ask_size": 58.0, "iv": 0.1397, "open_interest": 1.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.015, "vega": 0.4933, "theta": -0.1089, "rho": 0.1163, "theo": 3.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-05T11:04:10", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "DIA261211P00536000", "bid": 18.15, "bid_size": 4.0, "ask": 18.55, "ask_size": 25.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0156, "vega": 0.4652, "theta": -0.1109, "rho": -0.2218, "theo": 18.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "DIA261211C00537000", "bid": 2.79, "bid_size": 33.0, "ask": 2.97, "ask_size": 49.0, "iv": 0.1389, "open_interest": 35.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0146, "vega": 0.4779, "theta": -0.1047, "rho": 0.1092, "theo": 2.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T14:53:16", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "DIA261211P00537000", "bid": 18.9, "bid_size": 9.0, "ask": 19.3, "ask_size": 21.0, "iv": 0.1391, "open_interest": 6.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0151, "vega": 0.4456, "theta": -0.1062, "rho": -0.227, "theo": 19.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T09:43:10", "percent_change": 0.0, "prev_day_close": 16.1249995231628}, {"option": "DIA261211C00537500", "bid": 2.67, "bid_size": 45.0, "ask": 2.84, "ask_size": 24.0, "iv": 0.1387, "open_interest": 0.0, "volume": 1.0, "delta": 0.2315, "gamma": 0.0144, "vega": 0.4698, "theta": -0.1025, "rho": 0.1057, "theo": 2.7576, "change": -0.535, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-10T09:32:50", "percent_change": -13.4591, "prev_day_close": 3.97499990463257}, {"option": "DIA261211P00537500", "bid": 19.3, "bid_size": 9.0, "ask": 19.7, "ask_size": 13.0, "iv": 0.1391, "open_interest": 5.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0148, "vega": 0.4355, "theta": -0.1037, "rho": -0.2252, "theo": 19.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-05T09:43:10", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "DIA261211C00538000", "bid": 2.55, "bid_size": 25.0, "ask": 2.72, "ask_size": 31.0, "iv": 0.1383, "open_interest": 19.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0142, "vega": 0.4617, "theta": -0.1004, "rho": 0.1023, "theo": 2.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T13:06:33", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DIA261211P00538000", "bid": 19.7, "bid_size": 4.0, "ask": 20.1, "ask_size": 13.0, "iv": 0.139, "open_interest": 2.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0146, "vega": 0.4259, "theta": -0.1013, "rho": -0.2249, "theo": 19.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-11-05T09:43:10", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "DIA261211C00539000", "bid": 2.32, "bid_size": 31.0, "ask": 2.49, "ask_size": 36.0, "iv": 0.1377, "open_interest": 7.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0137, "vega": 0.4453, "theta": -0.096, "rho": 0.0957, "theo": 2.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T13:06:33", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "DIA261211P00539000", "bid": 20.5, "bid_size": 9.0, "ask": 20.9, "ask_size": 24.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.014, "vega": 0.4086, "theta": -0.0963, "rho": -0.2223, "theo": 20.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "DIA261211C00540000", "bid": 2.1, "bid_size": 62.0, "ask": 2.28, "ask_size": 51.0, "iv": 0.1371, "open_interest": 192.0, "volume": 8.0, "delta": 0.1955, "gamma": 0.0132, "vega": 0.4285, "theta": -0.0917, "rho": 0.0894, "theo": 2.191, "change": -1.22, "open": 2.55, "high": 2.55, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-10T11:48:34", "percent_change": -37.5385, "prev_day_close": 3.25}, {"option": "DIA261211P00540000", "bid": 19.35, "bid_size": 1.0, "ask": 23.4, "ask_size": 10.0, "iv": 0.1344, "open_interest": 2.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0135, "vega": 0.3891, "theta": -0.0912, "rho": -0.2228, "theo": 21.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-11-05T10:14:08", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "DIA261211C00541000", "bid": 1.91, "bid_size": 45.0, "ask": 2.08, "ask_size": 36.0, "iv": 0.1367, "open_interest": 9.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0127, "vega": 0.4112, "theta": -0.0873, "rho": 0.0832, "theo": 1.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T13:06:23", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA261211P00541000", "bid": 20.25, "bid_size": 1.0, "ask": 24.05, "ask_size": 1.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0129, "vega": 0.368, "theta": -0.0862, "rho": -0.2233, "theo": 22.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "DIA261211C00542000", "bid": 1.73, "bid_size": 45.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.1362, "open_interest": 100.0, "volume": 2.0, "delta": 0.1693, "gamma": 0.0122, "vega": 0.3936, "theta": -0.083, "rho": 0.0773, "theo": 1.8108, "change": -0.935, "open": 1.96, "high": 1.96, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T10:41:33", "percent_change": -33.9383, "prev_day_close": 2.75499999523163}, {"option": "DIA261211P00542000", "bid": 21.1, "bid_size": 1.0, "ask": 24.95, "ask_size": 1.0, "iv": 0.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0122, "vega": 0.3485, "theta": -0.0812, "rho": -0.222, "theo": 23.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "DIA261211C00543000", "bid": 1.56, "bid_size": 47.0, "ask": 1.73, "ask_size": 45.0, "iv": 0.1358, "open_interest": 20.0, "volume": 1.0, "delta": 0.1572, "gamma": 0.0116, "vega": 0.3762, "theta": -0.0787, "rho": 0.0718, "theo": 1.643, "change": -0.675, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T10:14:14", "percent_change": -26.7327, "prev_day_close": 2.52500009536743}, {"option": "DIA261211P00543000", "bid": 21.85, "bid_size": 1.0, "ask": 25.85, "ask_size": 1.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0116, "vega": 0.3297, "theta": -0.0761, "rho": -0.2177, "theo": 24.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "DIA261211C00544000", "bid": 1.41, "bid_size": 28.0, "ask": 1.58, "ask_size": 36.0, "iv": 0.1355, "open_interest": 8.0, "volume": 2.0, "delta": 0.1456, "gamma": 0.0111, "vega": 0.3588, "theta": -0.0745, "rho": 0.0665, "theo": 1.4889, "change": -0.79, "open": 1.57, "high": 1.57, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T10:41:33", "percent_change": -34.0517, "prev_day_close": 2.32000005245209}, {"option": "DIA261211P00544000", "bid": 22.8, "bid_size": 9.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.011, "vega": 0.31, "theta": -0.0711, "rho": -0.2207, "theo": 24.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "DIA261211C00545000", "bid": 1.27, "bid_size": 27.0, "ask": 1.44, "ask_size": 51.0, "iv": 0.1352, "open_interest": 62.0, "volume": 1.0, "delta": 0.1347, "gamma": 0.0105, "vega": 0.3413, "theta": -0.0704, "rho": 0.0614, "theo": 1.3481, "change": -0.845, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-10T11:30:43", "percent_change": -39.7647, "prev_day_close": 2.125}, {"option": "DIA261211P00545000", "bid": 23.6, "bid_size": 2.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.129, "open_interest": 2.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0104, "vega": 0.2895, "theta": -0.0662, "rho": -0.2184, "theo": 25.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T12:55:15", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "DIA261211C00546000", "bid": 1.15, "bid_size": 16.0, "ask": 1.31, "ask_size": 52.0, "iv": 0.135, "open_interest": 9.0, "volume": 2.0, "delta": 0.1244, "gamma": 0.01, "vega": 0.324, "theta": -0.0664, "rho": 0.0568, "theo": 1.2196, "change": -0.655, "open": 1.37, "high": 1.37, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:39:02", "percent_change": -33.6761, "prev_day_close": 1.94499999284744}, {"option": "DIA261211P00546000", "bid": 24.6, "bid_size": 1.0, "ask": 28.55, "ask_size": 1.0, "iv": 0.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0097, "vega": 0.2716, "theta": -0.0615, "rho": -0.2141, "theo": 26.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "DIA261211C00547000", "bid": 1.03, "bid_size": 37.0, "ask": 1.19, "ask_size": 25.0, "iv": 0.1347, "open_interest": 9.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0094, "vega": 0.3073, "theta": -0.0626, "rho": 0.0524, "theo": 1.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T12:28:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DIA261211P00547000", "bid": 25.5, "bid_size": 1.0, "ask": 29.7, "ask_size": 15.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0091, "vega": 0.253, "theta": -0.0568, "rho": -0.2125, "theo": 27.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "DIA261211C00548000", "bid": 0.93, "bid_size": 26.0, "ask": 1.08, "ask_size": 47.0, "iv": 0.1346, "open_interest": 20.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0089, "vega": 0.2908, "theta": -0.0588, "rho": 0.0482, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:08:45", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DIA261211P00548000", "bid": 26.45, "bid_size": 1.0, "ask": 30.35, "ask_size": 1.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0086, "vega": 0.2352, "theta": -0.0524, "rho": -0.212, "theo": 28.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "DIA261211C00549000", "bid": 0.83, "bid_size": 47.0, "ask": 0.98, "ask_size": 38.0, "iv": 0.1344, "open_interest": 2.0, "volume": 2.0, "delta": 0.0973, "gamma": 0.0084, "vega": 0.2746, "theta": -0.0552, "rho": 0.0443, "theo": 0.8997, "change": -0.49, "open": 0.98, "high": 0.99, "low": 0.98, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T10:39:02", "percent_change": -33.1081, "prev_day_close": 1.48000001907349}, {"option": "DIA261211P00549000", "bid": 27.35, "bid_size": 2.0, "ask": 31.25, "ask_size": 1.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.008, "vega": 0.2176, "theta": -0.0482, "rho": -0.21, "theo": 29.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "DIA261211C00550000", "bid": 0.75, "bid_size": 25.0, "ask": 0.89, "ask_size": 17.0, "iv": 0.1345, "open_interest": 46.0, "volume": 4.0, "delta": 0.0893, "gamma": 0.0079, "vega": 0.2588, "theta": -0.0518, "rho": 0.0407, "theo": 0.8112, "change": -0.555, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:54:12", "percent_change": -40.9594, "prev_day_close": 1.35500001907349}, {"option": "DIA261211P00550000", "bid": 28.2, "bid_size": 1.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0075, "vega": 0.2019, "theta": -0.0443, "rho": -0.2006, "theo": 30.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "DIA261211C00555000", "bid": 0.43, "bid_size": 29.0, "ask": 0.56, "ask_size": 31.0, "iv": 0.1349, "open_interest": 418.0, "volume": 1.0, "delta": 0.0583, "gamma": 0.0057, "vega": 0.1905, "theta": -0.0372, "rho": 0.0266, "theo": 0.4898, "change": -0.385, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T11:30:43", "percent_change": -45.5621, "prev_day_close": 0.844999998807907}, {"option": "DIA261211P00555000", "bid": 33.1, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0069, "vega": 0.128, "theta": -0.0327, "rho": -0.165, "theo": 35.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1749992370606}, {"option": "DIA261211C00560000", "bid": 0.25, "bid_size": 30.0, "ask": 0.36, "ask_size": 40.0, "iv": 0.1366, "open_interest": 43.0, "volume": 5.0, "delta": 0.0381, "gamma": 0.004, "vega": 0.1382, "theta": -0.0265, "rho": 0.0173, "theo": 0.3017, "change": -0.225, "open": 0.39, "high": 0.39, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T09:54:12", "percent_change": -42.0561, "prev_day_close": 0.534999996423721}, {"option": "DIA261211P00560000", "bid": 38.0, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0042, "vega": 0.0482, "theta": -0.0431, "rho": -0.0517, "theo": 40.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "DIA261211C00565000", "bid": 0.15, "bid_size": 35.0, "ask": 0.24, "ask_size": 45.0, "iv": 0.1395, "open_interest": 150.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0028, "vega": 0.1004, "theta": -0.0192, "rho": 0.0115, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T14:52:06", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "DIA261211P00565000", "bid": 42.95, "bid_size": 1.0, "ask": 46.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0539, "rho": 0.0, "theo": 45.025, "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": 40.9750003814697}, {"option": "DIA261211C00570000", "bid": 0.09, "bid_size": 46.0, "ask": 0.17, "ask_size": 25.0, "iv": 0.1431, "open_interest": 1.0, "volume": 1.0, "delta": 0.0176, "gamma": 0.002, "vega": 0.0747, "theta": -0.0143, "rho": 0.0079, "theo": 0.1304, "change": -0.09, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:45:48", "percent_change": -39.1304, "prev_day_close": 0.230000004172325}, {"option": "DIA261211P00570000", "bid": 47.95, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 50.025, "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": 45.9499988555908}, {"option": "DIA261211C00575000", "bid": 0.05, "bid_size": 65.0, "ask": 0.13, "ask_size": 47.0, "iv": 0.1477, "open_interest": 114.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0014, "vega": 0.0562, "theta": -0.0109, "rho": 0.0056, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:04:37", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "DIA261211P00575000", "bid": 52.95, "bid_size": 1.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 55.025, "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": 50.9499988555908}, {"option": "DIA261211C00580000", "bid": 0.03, "bid_size": 63.0, "ask": 0.11, "ask_size": 51.0, "iv": 0.154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0011, "vega": 0.0435, "theta": -0.0086, "rho": 0.0041, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:48:14", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "DIA261211P00580000", "bid": 57.95, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 60.025, "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": 55.9499988555908}, {"option": "DIA261211C00585000", "bid": 0.02, "bid_size": 23.0, "ask": 0.09, "ask_size": 20.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0344, "theta": -0.007, "rho": 0.0031, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "DIA261211P00585000", "bid": 62.95, "bid_size": 1.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 65.025, "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": 60.9499988555908}, {"option": "DIA261211C00590000", "bid": 0.01, "bid_size": 20.0, "ask": 0.08, "ask_size": 23.0, "iv": 0.1667, "open_interest": 2.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0006, "vega": 0.0278, "theta": -0.0058, "rho": 0.0024, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "DIA261211P00590000", "bid": 67.95, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 70.025, "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": 65.9500007629394}, {"option": "DIA261218C00185000", "bid": 333.25, "bid_size": 1.0, "ask": 337.15, "ask_size": 1.0, "iv": 1.2119, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0577, "theo": 335.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.59, "last_trade_time": "2026-03-04T14:50:35", "percent_change": 0.0, "prev_day_close": 339.149993896484}, {"option": "DIA261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 1.0314, "open_interest": 398.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.0045, "rho": -0.0004, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T10:24:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00190000", "bid": 328.25, "bid_size": 1.0, "ask": 332.25, "ask_size": 1.0, "iv": 1.2189, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0592, "theo": 330.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.15, "last_trade_time": "2024-10-29T12:24:49", "percent_change": 0.0, "prev_day_close": 334.199996948242}, {"option": "DIA261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 1.0058, "open_interest": 1846.0, "volume": 3.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.0047, "rho": -0.0004, "theo": 0.0313, "change": 0.345, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 985.714, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00195000", "bid": 323.25, "bid_size": 1.0, "ask": 327.25, "ask_size": 1.0, "iv": 1.1795, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0675, "theo": 325.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.199996948242}, {"option": "DIA261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.9809, "open_interest": 358.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0041, "theta": -0.0049, "rho": -0.0004, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-08T15:58:42", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00200000", "bid": 318.25, "bid_size": 1.0, "ask": 322.3, "ask_size": 1.0, "iv": 1.1607, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0732, "theo": 320.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.6, "last_trade_time": "2025-12-16T10:25:06", "percent_change": 0.0, "prev_day_close": 324.225006103516}, {"option": "DIA261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 0.9566, "open_interest": 305.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0044, "theta": -0.0051, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-05-11T15:12:41", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00205000", "bid": 313.3, "bid_size": 1.0, "ask": 317.25, "ask_size": 1.0, "iv": 1.1232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.0821, "theo": 315.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.25}, {"option": "DIA261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.9329, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0047, "theta": -0.0053, "rho": -0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-05-11T14:26:44", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00210000", "bid": 308.25, "bid_size": 2.0, "ask": 312.35, "ask_size": 2.0, "iv": 1.1042, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.0931, "theo": 310.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.274993896484}, {"option": "DIA261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 0.9098, "open_interest": 11.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.005, "theta": -0.0056, "rho": -0.0005, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-06-26T14:57:40", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00215000", "bid": 303.35, "bid_size": 1.0, "ask": 307.3, "ask_size": 1.0, "iv": 1.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.1154, "theo": 305.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.67, "last_trade_time": "2025-09-16T13:28:42", "percent_change": 0.0, "prev_day_close": 309.300003051758}, {"option": "DIA261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 0.8872, "open_interest": 116.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0053, "theta": -0.0058, "rho": -0.0006, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:09:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218C00220000", "bid": 298.3, "bid_size": 1.0, "ask": 302.4, "ask_size": 1.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.1365, "theo": 300.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.325012207031}, {"option": "DIA261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8651, "open_interest": 27.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0057, "theta": -0.0061, "rho": -0.0006, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T12:11:10", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00225000", "bid": 293.4, "bid_size": 1.0, "ask": 297.4, "ask_size": 1.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.1639, "theo": 295.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.350006103516}, {"option": "DIA261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 58.0, "iv": 0.8563, "open_interest": 14.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.006, "theta": -0.0063, "rho": -0.0006, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:44:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00230000", "bid": 288.35, "bid_size": 1.0, "ask": 292.45, "ask_size": 2.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.1935, "theo": 290.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.375}, {"option": "DIA261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 56.0, "iv": 0.8349, "open_interest": 24.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0064, "theta": -0.0066, "rho": -0.0007, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-10T10:09:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00235000", "bid": 283.45, "bid_size": 1.0, "ask": 287.45, "ask_size": 1.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.2174, "theo": 285.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.399993896484}, {"option": "DIA261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 54.0, "iv": 0.8139, "open_interest": 251.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0069, "theta": -0.0069, "rho": -0.0007, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-04-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00240000", "bid": 278.5, "bid_size": 1.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.9984, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.2331, "theo": 280.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.72, "last_trade_time": "2025-11-13T11:32:32", "percent_change": 0.0, "prev_day_close": 284.424987792969}, {"option": "DIA261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 50.0, "iv": 0.7934, "open_interest": 1008.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0073, "theta": -0.0072, "rho": -0.0008, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:17:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00245000", "bid": 273.5, "bid_size": 1.0, "ask": 277.5, "ask_size": 1.0, "iv": 0.9646, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0067, "theta": 0.0, "rho": 0.2435, "theo": 275.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.65, "last_trade_time": "2026-07-15T09:30:06", "percent_change": 0.0, "prev_day_close": 279.449996948242}, {"option": "DIA261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 25.0, "iv": 0.7734, "open_interest": 81.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0078, "theta": -0.0075, "rho": -0.0008, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-06-24T10:11:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00250000", "bid": 268.55, "bid_size": 1.0, "ask": 272.55, "ask_size": 1.0, "iv": 0.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.2508, "theo": 270.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.475006103516}, {"option": "DIA261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 83.0, "iv": 0.7636, "open_interest": 2399.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0083, "theta": -0.0078, "rho": -0.0009, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T11:59:42", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218C00255000", "bid": 263.55, "bid_size": 1.0, "ask": 267.55, "ask_size": 1.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.2564, "theo": 265.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.475006103516}, {"option": "DIA261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 45.0, "iv": 0.7441, "open_interest": 15.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0088, "theta": -0.0082, "rho": -0.001, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T14:51:15", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218C00260000", "bid": 258.6, "bid_size": 1.0, "ask": 262.6, "ask_size": 1.0, "iv": 0.9065, "open_interest": 25.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": 0.2614, "theo": 260.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.91, "last_trade_time": "2025-03-31T09:39:26", "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "DIA261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 47.0, "iv": 0.725, "open_interest": 26.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0094, "theta": -0.0085, "rho": -0.001, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T12:10:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218C00265000", "bid": 253.6, "bid_size": 1.0, "ask": 257.6, "ask_size": 4.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.2665, "theo": 255.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.524993896484}, {"option": "DIA261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.7062, "open_interest": 40.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.01, "theta": -0.0089, "rho": -0.0011, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:14:04", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218C00270000", "bid": 248.6, "bid_size": 1.0, "ask": 252.65, "ask_size": 1.0, "iv": 0.8533, "open_interest": 10.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.2714, "theo": 250.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.33, "last_trade_time": "2026-09-18T10:14:08", "percent_change": 0.0, "prev_day_close": 254.574996948242}, {"option": "DIA261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 46.0, "iv": 0.6958, "open_interest": 115.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0106, "theta": -0.0092, "rho": -0.0012, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:50:42", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218C00275000", "bid": 243.65, "bid_size": 1.0, "ask": 247.65, "ask_size": 1.0, "iv": 0.8322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0105, "theta": 0.0, "rho": 0.2764, "theo": 245.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.38, "last_trade_time": "2026-08-07T09:46:03", "percent_change": 0.0, "prev_day_close": 249.574996948242}, {"option": "DIA261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 54.0, "iv": 0.6775, "open_interest": 216.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0096, "rho": -0.0012, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T10:36:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261218C00280000", "bid": 238.7, "bid_size": 1.0, "ask": 242.7, "ask_size": 1.0, "iv": 0.8203, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.011, "theta": 0.0, "rho": 0.2814, "theo": 240.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.89, "last_trade_time": "2026-04-07T15:23:50", "percent_change": 0.0, "prev_day_close": 244.625}, {"option": "DIA261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 30.0, "iv": 0.6595, "open_interest": 26.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.012, "theta": -0.01, "rho": -0.0013, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:58:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261218C00285000", "bid": 233.7, "bid_size": 1.0, "ask": 237.7, "ask_size": 1.0, "iv": 0.7909, "open_interest": 6.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0115, "theta": 0.0, "rho": 0.2864, "theo": 235.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.36, "last_trade_time": "2026-10-16T09:30:47", "percent_change": 0.0, "prev_day_close": 239.474998474121}, {"option": "DIA261218P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 46.0, "iv": 0.6486, "open_interest": 646.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0105, "rho": -0.0014, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T13:08:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261218C00290000", "bid": 230.3, "bid_size": 15.0, "ask": 230.7, "ask_size": 15.0, "iv": 0.645, "open_interest": 12.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.012, "theta": 0.0, "rho": 0.2914, "theo": 230.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.55, "last_trade_time": "2026-06-09T12:38:12", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "DIA261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 54.0, "iv": 0.631, "open_interest": 912.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0109, "rho": -0.0015, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:10:17", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA261218C00295000", "bid": 225.3, "bid_size": 20.0, "ask": 225.7, "ask_size": 10.0, "iv": 0.5947, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0131, "theta": 0.0, "rho": 0.2963, "theo": 225.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2025-10-13T13:09:49", "percent_change": 0.0, "prev_day_close": 229.525001525879}, {"option": "DIA261218P00295000", "bid": 0.01, "bid_size": 37.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.6253, "open_interest": 167.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0114, "rho": -0.0016, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-20T09:30:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA261218C00300000", "bid": 220.35, "bid_size": 12.0, "ask": 220.75, "ask_size": 17.0, "iv": 0.6142, "open_interest": 18.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0148, "theta": 0.0, "rho": 0.3013, "theo": 220.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.3, "last_trade_time": "2026-10-06T11:48:35", "percent_change": 0.0, "prev_day_close": 224.550003051758}, {"option": "DIA261218P00300000", "bid": 0.02, "bid_size": 20.0, "ask": 0.11, "ask_size": 78.0, "iv": 0.6178, "open_interest": 878.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0119, "rho": -0.0018, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:18:45", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA261218C00305000", "bid": 215.4, "bid_size": 15.0, "ask": 215.8, "ask_size": 10.0, "iv": 0.6209, "open_interest": 15.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.016, "theta": 0.0, "rho": 0.3061, "theo": 215.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.7, "last_trade_time": "2026-10-23T09:45:05", "percent_change": 0.0, "prev_day_close": 219.575004577637}, {"option": "DIA261218P00305000", "bid": 0.02, "bid_size": 40.0, "ask": 0.11, "ask_size": 55.0, "iv": 0.6005, "open_interest": 87.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0124, "rho": -0.0019, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-17T11:50:57", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA261218C00310000", "bid": 210.4, "bid_size": 10.0, "ask": 210.8, "ask_size": 15.0, "iv": 0.584, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0169, "theta": 0.0, "rho": 0.311, "theo": 210.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.35, "last_trade_time": "2026-06-09T12:38:12", "percent_change": 0.0, "prev_day_close": 214.625}, {"option": "DIA261218P00310000", "bid": 0.03, "bid_size": 35.0, "ask": 0.12, "ask_size": 41.0, "iv": 0.5918, "open_interest": 869.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0177, "theta": -0.0129, "rho": -0.002, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-17T11:50:57", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "DIA261218C00315000", "bid": 205.45, "bid_size": 15.0, "ask": 205.85, "ask_size": 10.0, "iv": 0.5895, "open_interest": 9.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0178, "theta": 0.0, "rho": 0.316, "theo": 205.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.92, "last_trade_time": "2026-10-06T11:31:31", "percent_change": 0.0, "prev_day_close": 209.625}, {"option": "DIA261218P00315000", "bid": 0.04, "bid_size": 23.0, "ask": 0.13, "ask_size": 71.0, "iv": 0.5822, "open_interest": 304.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0135, "rho": -0.0022, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:00:24", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "DIA261218C00320000", "bid": 200.45, "bid_size": 10.0, "ask": 200.85, "ask_size": 15.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0187, "theta": 0.0, "rho": 0.3209, "theo": 200.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.674995422363}, {"option": "DIA261218P00320000", "bid": 0.04, "bid_size": 70.0, "ask": 0.13, "ask_size": 47.0, "iv": 0.5653, "open_interest": 1135.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0201, "theta": -0.0141, "rho": -0.0023, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:34:54", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "DIA261218C00325000", "bid": 195.5, "bid_size": 16.0, "ask": 195.9, "ask_size": 15.0, "iv": 0.5581, "open_interest": 117.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0196, "theta": 0.0, "rho": 0.3258, "theo": 195.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.94, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "DIA261218P00325000", "bid": 0.05, "bid_size": 61.0, "ask": 0.14, "ask_size": 47.0, "iv": 0.555, "open_interest": 674.0, "volume": 3.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0215, "theta": -0.0147, "rho": -0.0025, "theo": 0.1281, "change": 0.345, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 328.571, "prev_day_close": 0.10500000230968}, {"option": "DIA261218C00330000", "bid": 190.5, "bid_size": 10.0, "ask": 190.9, "ask_size": 10.0, "iv": 0.5254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0206, "theta": 0.0, "rho": 0.3307, "theo": 190.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.5, "last_trade_time": "2026-01-02T09:32:32", "percent_change": 0.0, "prev_day_close": 194.724998474121}, {"option": "DIA261218P00330000", "bid": 0.06, "bid_size": 46.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.5442, "open_interest": 1263.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.023, "theta": -0.0153, "rho": -0.0027, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T12:44:36", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "DIA261218C00335000", "bid": 185.55, "bid_size": 10.0, "ask": 185.95, "ask_size": 15.0, "iv": 0.5274, "open_interest": 76.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0221, "theta": 0.0, "rho": 0.3356, "theo": 185.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.18, "last_trade_time": "2026-09-21T10:19:50", "percent_change": 0.0, "prev_day_close": 189.775001525879}, {"option": "DIA261218P00335000", "bid": 0.07, "bid_size": 46.0, "ask": 0.16, "ask_size": 25.0, "iv": 0.5329, "open_interest": 80.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0246, "theta": -0.016, "rho": -0.0029, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-06-15T12:38:45", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "DIA261218C00340000", "bid": 180.6, "bid_size": 17.0, "ask": 181.0, "ask_size": 10.0, "iv": 0.5251, "open_interest": 138.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0248, "theta": 0.0, "rho": 0.3406, "theo": 180.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.25, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 184.775001525879}, {"option": "DIA261218P00340000", "bid": 0.08, "bid_size": 69.0, "ask": 0.17, "ask_size": 20.0, "iv": 0.5212, "open_interest": 103.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0263, "theta": -0.0167, "rho": -0.0031, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:34:14", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "DIA261218C00345000", "bid": 175.65, "bid_size": 11.0, "ask": 176.0, "ask_size": 10.0, "iv": 0.5098, "open_interest": 89.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0273, "theta": 0.0, "rho": 0.3452, "theo": 175.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.45, "last_trade_time": "2026-09-14T10:47:34", "percent_change": 0.0, "prev_day_close": 179.825004577637}, {"option": "DIA261218P00345000", "bid": 0.1, "bid_size": 34.0, "ask": 0.19, "ask_size": 41.0, "iv": 0.5134, "open_interest": 197.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0282, "theta": -0.0175, "rho": -0.0034, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "DIA261218C00350000", "bid": 170.65, "bid_size": 12.0, "ask": 171.05, "ask_size": 15.0, "iv": 0.4946, "open_interest": 954.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0289, "theta": 0.0, "rho": 0.35, "theo": 170.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.05, "last_trade_time": "2026-10-23T10:12:41", "percent_change": 0.0, "prev_day_close": 174.875}, {"option": "DIA261218P00350000", "bid": 0.11, "bid_size": 41.0, "ask": 0.2, "ask_size": 42.0, "iv": 0.5009, "open_interest": 1065.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0302, "theta": -0.0183, "rho": -0.0036, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T09:49:57", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "DIA261218C00355000", "bid": 165.7, "bid_size": 20.0, "ask": 166.1, "ask_size": 10.0, "iv": 0.4893, "open_interest": 10.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0305, "theta": -0.0012, "rho": 0.3548, "theo": 165.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.25, "last_trade_time": "2026-10-23T10:11:28", "percent_change": 0.0, "prev_day_close": 169.875}, {"option": "DIA261218P00355000", "bid": 0.12, "bid_size": 69.0, "ask": 0.22, "ask_size": 62.0, "iv": 0.49, "open_interest": 149.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0324, "theta": -0.0191, "rho": -0.0039, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T15:30:36", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "DIA261218C00360000", "bid": 160.75, "bid_size": 15.0, "ask": 161.15, "ask_size": 10.0, "iv": 0.4822, "open_interest": 600.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0322, "theta": -0.0026, "rho": 0.3596, "theo": 160.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.73, "last_trade_time": "2026-09-08T10:27:51", "percent_change": 0.0, "prev_day_close": 164.924995422363}, {"option": "DIA261218P00360000", "bid": 0.14, "bid_size": 25.0, "ask": 0.23, "ask_size": 43.0, "iv": 0.4786, "open_interest": 384.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0348, "theta": -0.02, "rho": -0.0042, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:01:31", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "DIA261218C00365000", "bid": 155.75, "bid_size": 15.0, "ask": 156.15, "ask_size": 10.0, "iv": 0.4585, "open_interest": 96.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0338, "theta": -0.004, "rho": 0.3644, "theo": 155.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.75, "last_trade_time": "2026-09-08T10:27:52", "percent_change": 0.0, "prev_day_close": 159.974998474121}, {"option": "DIA261218P00365000", "bid": 0.16, "bid_size": 29.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.4683, "open_interest": 228.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0374, "theta": -0.0209, "rho": -0.0046, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T15:29:45", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "DIA261218C00370000", "bid": 150.8, "bid_size": 10.0, "ask": 151.2, "ask_size": 17.0, "iv": 0.4512, "open_interest": 185.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0362, "theta": -0.0054, "rho": 0.3692, "theo": 151.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.8, "last_trade_time": "2026-09-18T10:13:27", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "DIA261218P00370000", "bid": 0.17, "bid_size": 100.0, "ask": 0.27, "ask_size": 51.0, "iv": 0.4564, "open_interest": 1520.0, "volume": 11.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0402, "theta": -0.0219, "rho": -0.005, "theo": 0.2181, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:30:07", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "DIA261218C00375000", "bid": 145.85, "bid_size": 11.0, "ask": 146.25, "ask_size": 20.0, "iv": 0.4432, "open_interest": 736.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0409, "theta": -0.0068, "rho": 0.374, "theo": 146.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.65, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "DIA261218P00375000", "bid": 0.19, "bid_size": 89.0, "ask": 0.29, "ask_size": 50.0, "iv": 0.4451, "open_interest": 1111.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0432, "theta": -0.023, "rho": -0.0054, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T10:39:48", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DIA261218C00380000", "bid": 140.9, "bid_size": 15.0, "ask": 141.3, "ask_size": 10.0, "iv": 0.4338, "open_interest": 126.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0451, "theta": -0.0084, "rho": 0.3783, "theo": 141.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.45, "last_trade_time": "2026-10-23T10:11:41", "percent_change": 0.0, "prev_day_close": 145.075004577637}, {"option": "DIA261218P00380000", "bid": 0.21, "bid_size": 65.0, "ask": 0.31, "ask_size": 36.0, "iv": 0.4335, "open_interest": 413.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0466, "theta": -0.0241, "rho": -0.0059, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T13:29:05", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "DIA261218C00385000", "bid": 135.95, "bid_size": 15.0, "ask": 136.35, "ask_size": 10.0, "iv": 0.4236, "open_interest": 32.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0479, "theta": -0.01, "rho": 0.3829, "theo": 136.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.4, "last_trade_time": "2026-09-11T15:56:14", "percent_change": 0.0, "prev_day_close": 140.125}, {"option": "DIA261218P00385000", "bid": 0.24, "bid_size": 21.0, "ask": 0.33, "ask_size": 20.0, "iv": 0.4227, "open_interest": 770.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0503, "theta": -0.0253, "rho": -0.0064, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T09:59:42", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "DIA261218C00390000", "bid": 130.95, "bid_size": 10.0, "ask": 131.4, "ask_size": 10.0, "iv": 0.408, "open_interest": 127.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0507, "theta": -0.0118, "rho": 0.3875, "theo": 131.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-10-30T11:52:31", "percent_change": 0.0, "prev_day_close": 135.174995422363}, {"option": "DIA261218P00390000", "bid": 0.26, "bid_size": 40.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.4105, "open_interest": 1146.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0544, "theta": -0.0266, "rho": -0.007, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:11:38", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "DIA261218C00395000", "bid": 126.0, "bid_size": 15.0, "ask": 126.45, "ask_size": 10.0, "iv": 0.3974, "open_interest": 15.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0005, "vega": 0.0536, "theta": -0.0136, "rho": 0.3921, "theo": 126.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.97, "last_trade_time": "2026-10-30T11:54:07", "percent_change": 0.0, "prev_day_close": 130.224998474121}, {"option": "DIA261218P00395000", "bid": 0.28, "bid_size": 59.0, "ask": 0.38, "ask_size": 44.0, "iv": 0.3991, "open_interest": 164.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0588, "theta": -0.0279, "rho": -0.0076, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T15:28:26", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "DIA261218C00400000", "bid": 121.1, "bid_size": 15.0, "ask": 121.45, "ask_size": 10.0, "iv": 0.3865, "open_interest": 58.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.0584, "theta": -0.0155, "rho": 0.3967, "theo": 121.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.2, "last_trade_time": "2026-10-30T14:52:50", "percent_change": 0.0, "prev_day_close": 125.275001525879}, {"option": "DIA261218P00400000", "bid": 0.31, "bid_size": 33.0, "ask": 0.41, "ask_size": 48.0, "iv": 0.3877, "open_interest": 1419.0, "volume": 1.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0638, "theta": -0.0294, "rho": -0.0084, "theo": 0.3293, "change": 0.055, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:37:04", "percent_change": 18.6441, "prev_day_close": 0.29500000923872}, {"option": "DIA261218C00405000", "bid": 116.15, "bid_size": 15.0, "ask": 116.55, "ask_size": 10.0, "iv": 0.3787, "open_interest": 58.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0006, "vega": 0.0667, "theta": -0.0174, "rho": 0.4013, "theo": 116.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.22, "last_trade_time": "2026-10-08T09:36:12", "percent_change": 0.0, "prev_day_close": 120.325000762939}, {"option": "DIA261218P00405000", "bid": 0.34, "bid_size": 43.0, "ask": 0.44, "ask_size": 45.0, "iv": 0.3761, "open_interest": 7.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0693, "theta": -0.031, "rho": -0.0092, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:59:11", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "DIA261218C00410000", "bid": 111.2, "bid_size": 11.0, "ask": 111.6, "ask_size": 15.0, "iv": 0.3664, "open_interest": 115.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0007, "vega": 0.0724, "theta": -0.0196, "rho": 0.4048, "theo": 111.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.8, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 115.375}, {"option": "DIA261218P00410000", "bid": 0.37, "bid_size": 25.0, "ask": 0.47, "ask_size": 44.0, "iv": 0.3644, "open_interest": 734.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0007, "vega": 0.0753, "theta": -0.0327, "rho": -0.0102, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-26T13:19:47", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "DIA261218C00415000", "bid": 106.2, "bid_size": 10.0, "ask": 106.65, "ask_size": 15.0, "iv": 0.3506, "open_interest": 57.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0008, "vega": 0.0772, "theta": -0.022, "rho": 0.409, "theo": 106.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.85, "last_trade_time": "2026-10-28T15:59:54", "percent_change": 0.0, "prev_day_close": 110.424999237061}, {"option": "DIA261218P00415000", "bid": 0.4, "bid_size": 25.0, "ask": 0.51, "ask_size": 48.0, "iv": 0.3526, "open_interest": 1236.0, "volume": 1.0, "delta": -0.0195, "gamma": 0.0008, "vega": 0.0823, "theta": -0.0346, "rho": -0.0113, "theo": 0.4173, "change": 0.06, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T09:38:44", "percent_change": 16.2162, "prev_day_close": 0.370000004768372}, {"option": "DIA261218C00420000", "bid": 101.3, "bid_size": 22.0, "ask": 101.7, "ask_size": 15.0, "iv": 0.3412, "open_interest": 1125.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0009, "vega": 0.0821, "theta": -0.0245, "rho": 0.4132, "theo": 101.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.25, "last_trade_time": "2026-11-06T14:06:44", "percent_change": 0.0, "prev_day_close": 105.474998474121}, {"option": "DIA261218P00420000", "bid": 0.43, "bid_size": 65.0, "ask": 0.54, "ask_size": 43.0, "iv": 0.3402, "open_interest": 3057.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0009, "vega": 0.09, "theta": -0.0367, "rho": -0.0125, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T16:01:40", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "DIA261218C00425000", "bid": 96.35, "bid_size": 15.0, "ask": 96.75, "ask_size": 10.0, "iv": 0.3284, "open_interest": 140.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.001, "vega": 0.0926, "theta": -0.0271, "rho": 0.4174, "theo": 96.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.35, "last_trade_time": "2026-11-06T14:06:44", "percent_change": 0.0, "prev_day_close": 100.525001525879}, {"option": "DIA261218P00425000", "bid": 0.47, "bid_size": 50.0, "ask": 0.58, "ask_size": 30.0, "iv": 0.3281, "open_interest": 224.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.001, "vega": 0.0988, "theta": -0.039, "rho": -0.014, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:29:23", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "DIA261218C00430000", "bid": 91.4, "bid_size": 15.0, "ask": 91.8, "ask_size": 10.0, "iv": 0.3151, "open_interest": 66.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0011, "vega": 0.105, "theta": -0.03, "rho": 0.4201, "theo": 91.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.63, "last_trade_time": "2026-11-06T10:13:36", "percent_change": 0.0, "prev_day_close": 95.5750007629394}, {"option": "DIA261218P00430000", "bid": 0.51, "bid_size": 49.0, "ask": 0.63, "ask_size": 62.0, "iv": 0.3163, "open_interest": 1136.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0012, "vega": 0.1086, "theta": -0.0415, "rho": -0.0157, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T11:20:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DIA261218C00435000", "bid": 86.45, "bid_size": 10.0, "ask": 86.9, "ask_size": 15.0, "iv": 0.3015, "open_interest": 81.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0013, "vega": 0.113, "theta": -0.0333, "rho": 0.4237, "theo": 86.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.69, "last_trade_time": "2026-10-01T16:06:43", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "DIA261218P00435000", "bid": 0.56, "bid_size": 25.0, "ask": 0.68, "ask_size": 63.0, "iv": 0.3046, "open_interest": 138.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0014, "vega": 0.12, "theta": -0.0444, "rho": -0.0177, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:59:56", "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "DIA261218C00440000", "bid": 81.55, "bid_size": 11.0, "ask": 81.95, "ask_size": 10.0, "iv": 0.2922, "open_interest": 46.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0015, "vega": 0.1208, "theta": -0.0368, "rho": 0.4271, "theo": 81.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.3, "last_trade_time": "2026-09-14T10:47:15", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "DIA261218P00440000", "bid": 0.61, "bid_size": 25.0, "ask": 0.74, "ask_size": 50.0, "iv": 0.2926, "open_interest": 263.0, "volume": 1.0, "delta": -0.0346, "gamma": 0.0016, "vega": 0.133, "theta": -0.0475, "rho": -0.02, "theo": 0.6732, "change": 0.085, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T09:38:44", "percent_change": 15.5963, "prev_day_close": 0.545000001788139}, {"option": "DIA261218C00445000", "bid": 76.65, "bid_size": 14.0, "ask": 77.05, "ask_size": 15.0, "iv": 0.2822, "open_interest": 117.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0017, "vega": 0.1424, "theta": -0.0407, "rho": 0.4307, "theo": 76.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.67, "last_trade_time": "2026-09-17T11:26:08", "percent_change": 0.0, "prev_day_close": 80.7750015258789}, {"option": "DIA261218P00445000", "bid": 0.68, "bid_size": 32.0, "ask": 0.81, "ask_size": 39.0, "iv": 0.2813, "open_interest": 131.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0018, "vega": 0.1476, "theta": -0.0511, "rho": -0.0228, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T10:19:51", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "DIA261218C00450000", "bid": 71.75, "bid_size": 13.0, "ask": 72.15, "ask_size": 15.0, "iv": 0.2709, "open_interest": 1188.0, "volume": 1.0, "delta": 0.9573, "gamma": 0.002, "vega": 0.1566, "theta": -0.0451, "rho": 0.4314, "theo": 71.9618, "change": -2.3, "open": 73.55, "high": 73.55, "low": 73.55, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -3.0323, "prev_day_close": 75.8499984741211}, {"option": "DIA261218P00450000", "bid": 0.76, "bid_size": 41.0, "ask": 0.86, "ask_size": 4.0, "iv": 0.2691, "open_interest": 3031.0, "volume": 32.0, "delta": -0.0451, "gamma": 0.0021, "vega": 0.1646, "theta": -0.055, "rho": -0.0261, "theo": 0.8497, "change": 0.145, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:08:06", "percent_change": 22.1374, "prev_day_close": 0.655000001192093}, {"option": "DIA261218C00455000", "bid": 66.85, "bid_size": 12.0, "ask": 67.3, "ask_size": 26.0, "iv": 0.2606, "open_interest": 482.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0023, "vega": 0.1687, "theta": -0.05, "rho": 0.4337, "theo": 67.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.86, "last_trade_time": "2026-11-03T15:01:05", "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "DIA261218P00455000", "bid": 0.87, "bid_size": 34.0, "ask": 1.01, "ask_size": 18.0, "iv": 0.2604, "open_interest": 915.0, "volume": 7.0, "delta": -0.0519, "gamma": 0.0024, "vega": 0.184, "theta": -0.0595, "rho": -0.0301, "theo": 0.9636, "change": 0.12, "open": 0.98, "high": 0.99, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T12:34:39", "percent_change": 16.2162, "prev_day_close": 0.740000009536743}, {"option": "DIA261218C00460000", "bid": 62.0, "bid_size": 10.0, "ask": 62.45, "ask_size": 17.0, "iv": 0.251, "open_interest": 918.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0027, "vega": 0.2011, "theta": -0.0553, "rho": 0.4334, "theo": 62.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-10-30T11:19:58", "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "DIA261218P00460000", "bid": 1.01, "bid_size": 36.0, "ask": 1.16, "ask_size": 69.0, "iv": 0.2507, "open_interest": 2067.0, "volume": 1.0, "delta": -0.0603, "gamma": 0.0028, "vega": 0.2068, "theta": -0.0646, "rho": -0.035, "theo": 1.1067, "change": 0.16, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:46:41", "percent_change": 19.0476, "prev_day_close": 0.840000003576279}, {"option": "DIA261218C00465000", "bid": 57.2, "bid_size": 15.0, "ask": 57.6, "ask_size": 10.0, "iv": 0.2409, "open_interest": 234.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0032, "vega": 0.2193, "theta": -0.0615, "rho": 0.434, "theo": 57.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.27, "last_trade_time": "2026-11-03T15:01:49", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "DIA261218P00465000", "bid": 1.19, "bid_size": 30.0, "ask": 1.33, "ask_size": 1.0, "iv": 0.2417, "open_interest": 922.0, "volume": 7.0, "delta": -0.0703, "gamma": 0.0033, "vega": 0.2326, "theta": -0.0702, "rho": -0.0408, "theo": 1.276, "change": 0.165, "open": 1.3, "high": 1.31, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T12:34:39", "percent_change": 16.9231, "prev_day_close": 0.974999964237213}, {"option": "DIA261218C00470000", "bid": 52.45, "bid_size": 16.0, "ask": 52.85, "ask_size": 19.0, "iv": 0.2333, "open_interest": 1485.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0037, "vega": 0.2535, "theta": -0.0682, "rho": 0.4349, "theo": 52.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-11-09T10:32:27", "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "DIA261218P00470000", "bid": 1.41, "bid_size": 52.0, "ask": 1.56, "ask_size": 42.0, "iv": 0.233, "open_interest": 1316.0, "volume": 8.0, "delta": -0.0826, "gamma": 0.0039, "vega": 0.2623, "theta": -0.0766, "rho": -0.048, "theo": 1.488, "change": 0.315, "open": 1.44, "high": 1.47, "low": 1.44, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T12:37:24", "percent_change": 27.5109, "prev_day_close": 1.14500004053116}, {"option": "DIA261218C00475000", "bid": 47.7, "bid_size": 13.0, "ask": 48.15, "ask_size": 17.0, "iv": 0.2243, "open_interest": 1593.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0044, "vega": 0.2825, "theta": -0.0757, "rho": 0.4299, "theo": 47.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.32, "last_trade_time": "2026-11-05T11:08:21", "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "DIA261218P00475000", "bid": 1.68, "bid_size": 48.0, "ask": 1.84, "ask_size": 56.0, "iv": 0.2242, "open_interest": 561.0, "volume": 76.0, "delta": -0.0978, "gamma": 0.0046, "vega": 0.297, "theta": -0.0837, "rho": -0.0569, "theo": 1.754, "change": 0.345, "open": 1.65, "high": 1.75, "low": 1.6, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T12:45:16", "percent_change": 25.4613, "prev_day_close": 1.35500001907349}, {"option": "DIA261218C00476000", "bid": 46.8, "bid_size": 12.0, "ask": 47.2, "ask_size": 20.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0046, "vega": 0.287, "theta": -0.0773, "rho": 0.4296, "theo": 46.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-09T12:14:15", "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "DIA261218P00476000", "bid": 1.74, "bid_size": 31.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.2225, "open_interest": 104.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0047, "vega": 0.3044, "theta": -0.0852, "rho": -0.0589, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T12:04:23", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "DIA261218C00477000", "bid": 45.85, "bid_size": 11.0, "ask": 46.25, "ask_size": 10.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0047, "vega": 0.2913, "theta": -0.0789, "rho": 0.4293, "theo": 46.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "DIA261218P00477000", "bid": 1.8, "bid_size": 51.0, "ask": 1.96, "ask_size": 30.0, "iv": 0.2207, "open_interest": 143.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0049, "vega": 0.3118, "theta": -0.0867, "rho": -0.061, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T09:33:45", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "DIA261218C00478000", "bid": 44.9, "bid_size": 12.0, "ask": 45.35, "ask_size": 17.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0049, "vega": 0.3, "theta": -0.0805, "rho": 0.429, "theo": 45.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "DIA261218P00478000", "bid": 1.87, "bid_size": 31.0, "ask": 2.03, "ask_size": 42.0, "iv": 0.219, "open_interest": 120.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.005, "vega": 0.3195, "theta": -0.0882, "rho": -0.0632, "theo": 1.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T13:54:15", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DIA261218C00479000", "bid": 44.0, "bid_size": 34.0, "ask": 44.4, "ask_size": 25.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.005, "vega": 0.3128, "theta": -0.0821, "rho": 0.4288, "theo": 44.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8249988555908}, {"option": "DIA261218P00479000", "bid": 1.94, "bid_size": 32.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.2173, "open_interest": 100.0, "volume": 2.0, "delta": -0.1123, "gamma": 0.0052, "vega": 0.3272, "theta": -0.0898, "rho": -0.0654, "theo": 2.0091, "change": 0.48, "open": 2.02, "high": 2.03, "low": 2.02, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-10T12:41:23", "percent_change": 30.9677, "prev_day_close": 1.55000001192093}, {"option": "DIA261218C00480000", "bid": 43.05, "bid_size": 13.0, "ask": 43.5, "ask_size": 26.0, "iv": 0.2165, "open_interest": 457.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0052, "vega": 0.3265, "theta": -0.0838, "rho": 0.4288, "theo": 43.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-11-06T12:37:07", "percent_change": 0.0, "prev_day_close": 46.9000015258789}, {"option": "DIA261218P00480000", "bid": 2.01, "bid_size": 47.0, "ask": 2.18, "ask_size": 42.0, "iv": 0.2157, "open_interest": 493.0, "volume": 2.0, "delta": -0.1163, "gamma": 0.0054, "vega": 0.3352, "theta": -0.0914, "rho": -0.0677, "theo": 2.08, "change": 0.53, "open": 2.02, "high": 2.14, "low": 2.02, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T10:45:07", "percent_change": 32.9193, "prev_day_close": 1.61000001430511}, {"option": "DIA261218C00481000", "bid": 42.15, "bid_size": 23.0, "ask": 42.55, "ask_size": 19.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0054, "vega": 0.3356, "theta": -0.0855, "rho": 0.4233, "theo": 42.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "DIA261218P00481000", "bid": 2.09, "bid_size": 33.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.214, "open_interest": 33.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0056, "vega": 0.3434, "theta": -0.0929, "rho": -0.0701, "theo": 2.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T09:45:43", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "DIA261218C00482000", "bid": 41.15, "bid_size": 33.0, "ask": 41.65, "ask_size": 17.0, "iv": 0.2121, "open_interest": 1.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0056, "vega": 0.3419, "theta": -0.0872, "rho": 0.4223, "theo": 41.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.03, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "DIA261218P00482000", "bid": 2.17, "bid_size": 29.0, "ask": 2.33, "ask_size": 25.0, "iv": 0.2124, "open_interest": 21.0, "volume": 1.0, "delta": -0.1247, "gamma": 0.0058, "vega": 0.3518, "theta": -0.0945, "rho": -0.0726, "theo": 2.2304, "change": 0.365, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T09:46:09", "percent_change": 21.1594, "prev_day_close": 1.72499996423721}, {"option": "DIA261218C00483000", "bid": 40.3, "bid_size": 12.0, "ask": 40.7, "ask_size": 21.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0058, "vega": 0.3479, "theta": -0.089, "rho": 0.4213, "theo": 40.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "DIA261218P00483000", "bid": 2.25, "bid_size": 34.0, "ask": 2.42, "ask_size": 51.0, "iv": 0.2108, "open_interest": 11.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.006, "vega": 0.3604, "theta": -0.0962, "rho": -0.0752, "theo": 2.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-06T14:27:17", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "DIA261218C00484000", "bid": 39.4, "bid_size": 32.0, "ask": 39.8, "ask_size": 21.0, "iv": 0.2096, "open_interest": 3.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0059, "vega": 0.3538, "theta": -0.0907, "rho": 0.4204, "theo": 39.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-06T09:49:38", "percent_change": 0.0, "prev_day_close": 43.1750011444092}, {"option": "DIA261218P00484000", "bid": 2.34, "bid_size": 25.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.2091, "open_interest": 80.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0062, "vega": 0.3692, "theta": -0.0978, "rho": -0.078, "theo": 2.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:49:02", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "DIA261218C00485000", "bid": 38.5, "bid_size": 13.0, "ask": 38.9, "ask_size": 25.0, "iv": 0.2082, "open_interest": 673.0, "volume": 3.0, "delta": 0.8682, "gamma": 0.0061, "vega": 0.3593, "theta": -0.0925, "rho": 0.4194, "theo": 38.6469, "change": -3.1, "open": 39.15, "high": 39.15, "low": 39.15, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-11-10T10:57:40", "percent_change": -7.33728, "prev_day_close": 42.25}, {"option": "DIA261218P00485000", "bid": 2.43, "bid_size": 16.0, "ask": 2.59, "ask_size": 16.0, "iv": 0.2075, "open_interest": 636.0, "volume": 5.0, "delta": -0.1387, "gamma": 0.0064, "vega": 0.3781, "theta": -0.0995, "rho": -0.0809, "theo": 2.4839, "change": 0.58, "open": 2.26, "high": 2.52, "low": 2.26, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-10T11:48:04", "percent_change": 29.8969, "prev_day_close": 1.93999999761581}, {"option": "DIA261218C00486000", "bid": 37.5, "bid_size": 37.0, "ask": 38.0, "ask_size": 26.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0064, "vega": 0.3643, "theta": -0.0943, "rho": 0.4186, "theo": 37.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "DIA261218P00486000", "bid": 2.52, "bid_size": 29.0, "ask": 2.69, "ask_size": 46.0, "iv": 0.2058, "open_interest": 73.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0066, "vega": 0.3871, "theta": -0.1011, "rho": -0.0839, "theo": 2.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 0.0, "prev_day_close": 2.01499992609024}, {"option": "DIA261218C00487000", "bid": 36.6, "bid_size": 39.0, "ask": 37.1, "ask_size": 26.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0066, "vega": 0.3766, "theta": -0.0961, "rho": 0.4179, "theo": 36.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "DIA261218P00487000", "bid": 2.61, "bid_size": 32.0, "ask": 2.79, "ask_size": 62.0, "iv": 0.2041, "open_interest": 49.0, "volume": 1.0, "delta": -0.149, "gamma": 0.0068, "vega": 0.3962, "theta": -0.1028, "rho": -0.087, "theo": 2.6726, "change": 0.635, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-10T10:52:01", "percent_change": 30.3103, "prev_day_close": 2.09500002861023}, {"option": "DIA261218C00488000", "bid": 35.75, "bid_size": 10.0, "ask": 36.2, "ask_size": 26.0, "iv": 0.2024, "open_interest": 2.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0068, "vega": 0.3933, "theta": -0.0979, "rho": 0.4173, "theo": 35.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "DIA261218P00488000", "bid": 2.71, "bid_size": 52.0, "ask": 2.89, "ask_size": 48.0, "iv": 0.2024, "open_interest": 37.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.007, "vega": 0.4054, "theta": -0.1045, "rho": -0.0901, "theo": 2.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T13:54:15", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "DIA261218C00489000", "bid": 34.85, "bid_size": 21.0, "ask": 35.3, "ask_size": 26.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.007, "vega": 0.4076, "theta": -0.0997, "rho": 0.4102, "theo": 35.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5749988555908}, {"option": "DIA261218P00489000", "bid": 2.82, "bid_size": 32.0, "ask": 2.99, "ask_size": 49.0, "iv": 0.2008, "open_interest": 63.0, "volume": 2.0, "delta": -0.1601, "gamma": 0.0072, "vega": 0.4149, "theta": -0.1062, "rho": -0.0934, "theo": 2.8785, "change": 0.655, "open": 2.9, "high": 2.91, "low": 2.9, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-10T12:41:23", "percent_change": 29.0466, "prev_day_close": 2.25499999523163}, {"option": "DIA261218C00490000", "bid": 34.0, "bid_size": 16.0, "ask": 34.4, "ask_size": 22.0, "iv": 0.1999, "open_interest": 528.0, "volume": 6.0, "delta": 0.8421, "gamma": 0.0072, "vega": 0.4148, "theta": -0.1015, "rho": 0.4085, "theo": 34.139, "change": -3.625, "open": 33.95, "high": 34.05, "low": 33.95, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-11-10T12:02:19", "percent_change": -9.62177, "prev_day_close": 37.6750011444092}, {"option": "DIA261218P00490000", "bid": 2.93, "bid_size": 40.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.1991, "open_interest": 1195.0, "volume": 19.0, "delta": -0.166, "gamma": 0.0075, "vega": 0.4245, "theta": -0.1079, "rho": -0.0969, "theo": 2.9885, "change": 0.41, "open": 2.83, "high": 2.97, "low": 2.72, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T09:57:17", "percent_change": 17.5214, "prev_day_close": 2.3400000333786}, {"option": "DIA261218C00491000", "bid": 33.1, "bid_size": 13.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.1979, "open_interest": 3.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0075, "vega": 0.4218, "theta": -0.1034, "rho": 0.4068, "theo": 33.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T09:56:52", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "DIA261218P00491000", "bid": 3.0, "bid_size": 55.0, "ask": 3.25, "ask_size": 88.0, "iv": 0.1973, "open_interest": 121.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0077, "vega": 0.4344, "theta": -0.1096, "rho": -0.1006, "theo": 3.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T12:17:24", "percent_change": 0.0, "prev_day_close": 2.42999994754791}, {"option": "DIA261218C00492000", "bid": 32.2, "bid_size": 13.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.1958, "open_interest": 7.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0077, "vega": 0.4285, "theta": -0.1052, "rho": 0.4051, "theo": 32.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-06T15:54:21", "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "DIA261218P00492000", "bid": 3.15, "bid_size": 70.0, "ask": 3.35, "ask_size": 73.0, "iv": 0.1958, "open_interest": 20.0, "volume": 3.0, "delta": -0.1785, "gamma": 0.0079, "vega": 0.4443, "theta": -0.1113, "rho": -0.1044, "theo": 3.2238, "change": 0.565, "open": 3.07, "high": 3.1, "low": 2.94, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T09:33:31", "percent_change": 22.288, "prev_day_close": 2.5349999666214}, {"option": "DIA261218C00493000", "bid": 31.35, "bid_size": 34.0, "ask": 31.75, "ask_size": 15.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.008, "vega": 0.4344, "theta": -0.1069, "rho": 0.4036, "theo": 31.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "DIA261218P00493000", "bid": 3.25, "bid_size": 68.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.1942, "open_interest": 35.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0082, "vega": 0.4543, "theta": -0.113, "rho": -0.1083, "theo": 3.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:05:38", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "DIA261218C00494000", "bid": 30.45, "bid_size": 10.0, "ask": 30.85, "ask_size": 22.0, "iv": 0.192, "open_interest": 2.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0082, "vega": 0.4401, "theta": -0.1088, "rho": 0.4021, "theo": 30.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.65, "last_trade_time": "2026-11-05T10:59:47", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "DIA261218P00494000", "bid": 3.4, "bid_size": 43.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.1924, "open_interest": 29.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0084, "vega": 0.4642, "theta": -0.1146, "rho": -0.1124, "theo": 3.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T15:51:53", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "DIA261218C00495000", "bid": 29.6, "bid_size": 12.0, "ask": 30.0, "ask_size": 20.0, "iv": 0.1914, "open_interest": 114.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0085, "vega": 0.457, "theta": -0.1107, "rho": 0.4008, "theo": 29.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.63, "last_trade_time": "2026-11-09T12:32:39", "percent_change": 0.0, "prev_day_close": 33.1500015258789}, {"option": "DIA261218P00495000", "bid": 3.55, "bid_size": 25.0, "ask": 3.75, "ask_size": 88.0, "iv": 0.1911, "open_interest": 4884.0, "volume": 12.0, "delta": -0.1992, "gamma": 0.0087, "vega": 0.4742, "theta": -0.1163, "rho": -0.1165, "theo": 3.6191, "change": 0.8, "open": 3.3, "high": 3.64, "low": 3.3, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-10T11:48:04", "percent_change": 28.169, "prev_day_close": 2.8400000333786}, {"option": "DIA261218C00496000", "bid": 28.75, "bid_size": 33.0, "ask": 29.15, "ask_size": 17.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0088, "vega": 0.478, "theta": -0.1125, "rho": 0.3991, "theo": 28.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "DIA261218P00496000", "bid": 3.65, "bid_size": 60.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.1891, "open_interest": 555.0, "volume": 1.0, "delta": -0.2067, "gamma": 0.009, "vega": 0.4842, "theta": -0.1179, "rho": -0.1208, "theo": 3.763, "change": 0.475, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-10T10:26:42", "percent_change": 16.0202, "prev_day_close": 2.9650000333786}, {"option": "DIA261218C00497000", "bid": 27.9, "bid_size": 21.0, "ask": 28.3, "ask_size": 15.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.009, "vega": 0.4858, "theta": -0.1142, "rho": 0.3898, "theo": 28.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "DIA261218P00497000", "bid": 3.8, "bid_size": 63.0, "ask": 4.05, "ask_size": 70.0, "iv": 0.1875, "open_interest": 452.0, "volume": 1.0, "delta": -0.2144, "gamma": 0.0092, "vega": 0.4944, "theta": -0.1195, "rho": -0.1254, "theo": 3.9135, "change": 0.46, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-10T10:26:42", "percent_change": 14.8387, "prev_day_close": 3.10000002384186}, {"option": "DIA261218C00498000", "bid": 27.05, "bid_size": 38.0, "ask": 27.45, "ask_size": 17.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0093, "vega": 0.4933, "theta": -0.116, "rho": 0.3872, "theo": 27.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DIA261218P00498000", "bid": 3.95, "bid_size": 72.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.1859, "open_interest": 385.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0095, "vega": 0.5044, "theta": -0.1211, "rho": -0.1299, "theo": 4.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DIA261218C00499000", "bid": 26.2, "bid_size": 15.0, "ask": 26.6, "ask_size": 26.0, "iv": 0.1849, "open_interest": 20.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0096, "vega": 0.5004, "theta": -0.1177, "rho": 0.3846, "theo": 26.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.61, "last_trade_time": "2026-11-09T13:56:52", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "DIA261218P00499000", "bid": 4.15, "bid_size": 47.0, "ask": 4.35, "ask_size": 60.0, "iv": 0.1844, "open_interest": 339.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0098, "vega": 0.5151, "theta": -0.1227, "rho": -0.135, "theo": 4.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:40:10", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DIA261218C00500000", "bid": 25.35, "bid_size": 15.0, "ask": 25.75, "ask_size": 25.0, "iv": 0.1829, "open_interest": 2257.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0099, "vega": 0.5067, "theta": -0.1194, "rho": 0.3823, "theo": 25.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-11-09T13:01:19", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "DIA261218P00500000", "bid": 4.3, "bid_size": 49.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.1824, "open_interest": 3159.0, "volume": 27.0, "delta": -0.2393, "gamma": 0.0101, "vega": 0.5252, "theta": -0.1242, "rho": -0.1401, "theo": 4.4083, "change": 0.675, "open": 4.22, "high": 4.5, "low": 4.02, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T12:27:44", "percent_change": 19.4245, "prev_day_close": 3.47500002384186}, {"option": "DIA261218C00501000", "bid": 24.55, "bid_size": 28.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0102, "vega": 0.5122, "theta": -0.1211, "rho": 0.3802, "theo": 24.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-07T11:54:04", "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "DIA261218P00501000", "bid": 4.5, "bid_size": 13.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.1813, "open_interest": 171.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0104, "vega": 0.5352, "theta": -0.1256, "rho": -0.1454, "theo": 4.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DIA261218C00502000", "bid": 23.75, "bid_size": 15.0, "ask": 24.1, "ask_size": 21.0, "iv": 0.1804, "open_interest": 1.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0105, "vega": 0.5316, "theta": -0.1228, "rho": 0.3784, "theo": 23.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-07T11:58:19", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "DIA261218P00502000", "bid": 4.65, "bid_size": 61.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.1795, "open_interest": 89.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0107, "vega": 0.5451, "theta": -0.1271, "rho": -0.1507, "theo": 4.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "DIA261218C00503000", "bid": 22.9, "bid_size": 15.0, "ask": 23.3, "ask_size": 21.0, "iv": 0.1788, "open_interest": 3.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0108, "vega": 0.5483, "theta": -0.1243, "rho": 0.3675, "theo": 23.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-10-09T09:36:40", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "DIA261218P00503000", "bid": 4.85, "bid_size": 56.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.1781, "open_interest": 17.0, "volume": 1.0, "delta": -0.267, "gamma": 0.011, "vega": 0.555, "theta": -0.1284, "rho": -0.1563, "theo": 4.9749, "change": 0.74, "open": 4.64, "high": 4.64, "low": 4.64, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-10T09:33:02", "percent_change": 18.9744, "prev_day_close": 3.89999997615814}, {"option": "DIA261218C00504000", "bid": 22.1, "bid_size": 10.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.1772, "open_interest": 1.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0111, "vega": 0.5558, "theta": -0.1258, "rho": 0.3639, "theo": 22.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-05T12:32:10", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "DIA261218P00504000", "bid": 5.05, "bid_size": 42.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.1765, "open_interest": 47.0, "volume": 9.0, "delta": -0.2769, "gamma": 0.0113, "vega": 0.5648, "theta": -0.1297, "rho": -0.162, "theo": 5.1814, "change": 0.7, "open": 4.75, "high": 4.8, "low": 4.65, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T10:40:19", "percent_change": 17.0732, "prev_day_close": 4.09999990463257}, {"option": "DIA261218C00505000", "bid": 21.35, "bid_size": 15.0, "ask": 21.7, "ask_size": 20.0, "iv": 0.1756, "open_interest": 156.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0114, "vega": 0.563, "theta": -0.1272, "rho": 0.3602, "theo": 21.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T10:01:14", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "DIA261218P00505000", "bid": 5.25, "bid_size": 65.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.1747, "open_interest": 231.0, "volume": 4.0, "delta": -0.2871, "gamma": 0.0116, "vega": 0.5746, "theta": -0.131, "rho": -0.1681, "theo": 5.3974, "change": 0.75, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T10:40:31", "percent_change": 17.6471, "prev_day_close": 4.25}, {"option": "DIA261218C00506000", "bid": 20.55, "bid_size": 23.0, "ask": 20.9, "ask_size": 11.0, "iv": 0.1738, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0117, "vega": 0.5692, "theta": -0.1286, "rho": 0.3569, "theo": 20.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-10-29T15:51:58", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "DIA261218P00506000", "bid": 5.5, "bid_size": 40.0, "ask": 5.75, "ask_size": 66.0, "iv": 0.1737, "open_interest": 41.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0119, "vega": 0.584, "theta": -0.1321, "rho": -0.1744, "theo": 5.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T12:13:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DIA261218C00507000", "bid": 19.8, "bid_size": 17.0, "ask": 20.15, "ask_size": 20.0, "iv": 0.1727, "open_interest": 27.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.012, "vega": 0.5744, "theta": -0.1299, "rho": 0.354, "theo": 19.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-05T12:32:00", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "DIA261218P00507000", "bid": 5.75, "bid_size": 57.0, "ask": 5.95, "ask_size": 37.0, "iv": 0.172, "open_interest": 35.0, "volume": 1.0, "delta": -0.3086, "gamma": 0.0122, "vega": 0.593, "theta": -0.1332, "rho": -0.1808, "theo": 5.86, "change": 1.125, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T12:37:04", "percent_change": 24.3243, "prev_day_close": 4.625}, {"option": "DIA261218C00508000", "bid": 19.05, "bid_size": 17.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.1716, "open_interest": 13.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0123, "vega": 0.5888, "theta": -0.1312, "rho": 0.3516, "theo": 19.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.15, "last_trade_time": "2026-11-04T10:51:21", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "DIA261218P00508000", "bid": 6.0, "bid_size": 46.0, "ask": 6.2, "ask_size": 25.0, "iv": 0.1706, "open_interest": 21.0, "volume": 1.0, "delta": -0.3199, "gamma": 0.0124, "vega": 0.6017, "theta": -0.1341, "rho": -0.1873, "theo": 6.1071, "change": 0.945, "open": 5.82, "high": 5.82, "low": 5.82, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-10T09:50:18", "percent_change": 19.3846, "prev_day_close": 4.875}, {"option": "DIA261218C00509000", "bid": 18.3, "bid_size": 20.0, "ask": 18.65, "ask_size": 18.0, "iv": 0.1701, "open_interest": 40.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0126, "vega": 0.605, "theta": -0.1323, "rho": 0.3385, "theo": 18.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "DIA261218P00509000", "bid": 6.25, "bid_size": 37.0, "ask": 6.5, "ask_size": 62.0, "iv": 0.1695, "open_interest": 35.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0127, "vega": 0.6102, "theta": -0.135, "rho": -0.1936, "theo": 6.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "DIA261218C00510000", "bid": 17.55, "bid_size": 17.0, "ask": 17.9, "ask_size": 15.0, "iv": 0.1684, "open_interest": 1155.0, "volume": 5.0, "delta": 0.6692, "gamma": 0.0129, "vega": 0.6113, "theta": -0.1332, "rho": 0.3339, "theo": 17.6957, "change": -3.085, "open": 17.44, "high": 17.44, "low": 17.44, "tick": "down", "last_trade_price": 17.44, "last_trade_time": "2026-11-10T11:12:20", "percent_change": -15.0304, "prev_day_close": 20.5249996185303}, {"option": "DIA261218P00510000", "bid": 6.5, "bid_size": 50.0, "ask": 6.75, "ask_size": 46.0, "iv": 0.1678, "open_interest": 5052.0, "volume": 19.0, "delta": -0.3435, "gamma": 0.013, "vega": 0.6183, "theta": -0.1358, "rho": -0.2007, "theo": 6.6353, "change": 0.905, "open": 6.15, "high": 6.2, "low": 6.05, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-10T10:40:01", "percent_change": 17.1564, "prev_day_close": 5.27500009536743}, {"option": "DIA261218C00511000", "bid": 16.85, "bid_size": 26.0, "ask": 17.15, "ask_size": 24.0, "iv": 0.167, "open_interest": 36.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0132, "vega": 0.6168, "theta": -0.1341, "rho": 0.3296, "theo": 16.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-11-05T13:40:29", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "DIA261218P00511000", "bid": 6.8, "bid_size": 35.0, "ask": 7.05, "ask_size": 57.0, "iv": 0.1667, "open_interest": 93.0, "volume": 1.0, "delta": -0.3558, "gamma": 0.0133, "vega": 0.6261, "theta": -0.1365, "rho": -0.208, "theo": 6.9174, "change": 0.805, "open": 6.33, "high": 6.33, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-11-10T09:33:02", "percent_change": 14.5701, "prev_day_close": 5.52500009536743}, {"option": "DIA261218C00512000", "bid": 16.15, "bid_size": 32.0, "ask": 16.45, "ask_size": 25.0, "iv": 0.1658, "open_interest": 14.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0135, "vega": 0.6215, "theta": -0.1349, "rho": 0.3256, "theo": 16.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T10:17:22", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DIA261218P00512000", "bid": 7.1, "bid_size": 36.0, "ask": 7.35, "ask_size": 62.0, "iv": 0.1654, "open_interest": 65.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.0136, "vega": 0.6332, "theta": -0.137, "rho": -0.2154, "theo": 7.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-09T15:12:51", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "DIA261218C00513000", "bid": 15.45, "bid_size": 31.0, "ask": 15.75, "ask_size": 15.0, "iv": 0.1646, "open_interest": 3.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0137, "vega": 0.6253, "theta": -0.1356, "rho": 0.3222, "theo": 15.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-11-06T12:44:14", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "DIA261218P00513000", "bid": 7.4, "bid_size": 52.0, "ask": 7.65, "ask_size": 62.0, "iv": 0.164, "open_interest": 76.0, "volume": 2.0, "delta": -0.3815, "gamma": 0.0138, "vega": 0.6398, "theta": -0.1374, "rho": -0.2225, "theo": 7.5201, "change": 1.295, "open": 7.2, "high": 7.32, "low": 7.2, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-10T12:06:18", "percent_change": 21.4938, "prev_day_close": 6.02500009536743}, {"option": "DIA261218C00514000", "bid": 14.75, "bid_size": 18.0, "ask": 15.05, "ask_size": 10.0, "iv": 0.1631, "open_interest": 93.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.014, "vega": 0.6429, "theta": -0.1362, "rho": 0.3086, "theo": 14.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-11-09T14:14:31", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "DIA261218P00514000", "bid": 7.75, "bid_size": 23.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.163, "open_interest": 74.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0141, "vega": 0.6459, "theta": -0.1377, "rho": -0.2296, "theo": 7.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:39:44", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "DIA261218C00515000", "bid": 14.1, "bid_size": 37.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.1621, "open_interest": 623.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0143, "vega": 0.6473, "theta": -0.1365, "rho": 0.3031, "theo": 14.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-11-09T14:16:30", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "DIA261218P00515000", "bid": 8.05, "bid_size": 55.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.1612, "open_interest": 1506.0, "volume": 1.0, "delta": -0.4085, "gamma": 0.0143, "vega": 0.6513, "theta": -0.1378, "rho": -0.2374, "theo": 8.1763, "change": 0.525, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T10:01:09", "percent_change": 7.98479, "prev_day_close": 6.57499980926514}, {"option": "DIA261218C00516000", "bid": 13.45, "bid_size": 30.0, "ask": 13.75, "ask_size": 23.0, "iv": 0.1607, "open_interest": 25.0, "volume": 16.0, "delta": 0.5914, "gamma": 0.0145, "vega": 0.651, "theta": -0.1367, "rho": 0.2979, "theo": 13.5502, "change": -1.625, "open": 13.67, "high": 14.45, "low": 13.65, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-11-10T10:01:27", "percent_change": -10.1089, "prev_day_close": 16.0749998092651}, {"option": "DIA261218P00516000", "bid": 8.4, "bid_size": 55.0, "ask": 8.65, "ask_size": 30.0, "iv": 0.1599, "open_interest": 53.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0146, "vega": 0.6562, "theta": -0.1378, "rho": -0.2456, "theo": 8.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T14:22:51", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "DIA261218C00517000", "bid": 12.8, "bid_size": 18.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.1594, "open_interest": 48.0, "volume": 12.0, "delta": 0.5772, "gamma": 0.0147, "vega": 0.6538, "theta": -0.1367, "rho": 0.2931, "theo": 12.9063, "change": -1.975, "open": 12.99, "high": 13.4, "low": 12.96, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-10T10:00:00", "percent_change": -12.8455, "prev_day_close": 15.375}, {"option": "DIA261218P00517000", "bid": 8.8, "bid_size": 35.0, "ask": 9.05, "ask_size": 63.0, "iv": 0.1591, "open_interest": 41.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0148, "vega": 0.6603, "theta": -0.1376, "rho": -0.2538, "theo": 8.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "DIA261218C00518000", "bid": 12.15, "bid_size": 42.0, "ask": 12.45, "ask_size": 20.0, "iv": 0.158, "open_interest": 62.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.015, "vega": 0.656, "theta": -0.1367, "rho": 0.289, "theo": 12.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-11-09T13:48:43", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "DIA261218P00518000", "bid": 9.15, "bid_size": 55.0, "ask": 9.35, "ask_size": 1.0, "iv": 0.1571, "open_interest": 164.0, "volume": 14.0, "delta": -0.4514, "gamma": 0.015, "vega": 0.6634, "theta": -0.1373, "rho": -0.2599, "theo": 9.2701, "change": 1.575, "open": 9.15, "high": 9.45, "low": 8.95, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-10T12:36:13", "percent_change": 20.9302, "prev_day_close": 7.52500009536743}, {"option": "DIA261218C00519000", "bid": 11.55, "bid_size": 47.0, "ask": 11.85, "ask_size": 29.0, "iv": 0.1571, "open_interest": 18.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0152, "vega": 0.6645, "theta": -0.1365, "rho": 0.2743, "theo": 11.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T12:33:46", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DIA261218P00519000", "bid": 9.55, "bid_size": 28.0, "ask": 9.8, "ask_size": 39.0, "iv": 0.1564, "open_interest": 42.0, "volume": 1.0, "delta": -0.4663, "gamma": 0.0152, "vega": 0.6658, "theta": -0.1368, "rho": -0.2683, "theo": 9.6654, "change": 1.5, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-10T11:28:36", "percent_change": 19.1083, "prev_day_close": 7.84999990463257}, {"option": "DIA261218C00520000", "bid": 10.95, "bid_size": 38.0, "ask": 11.25, "ask_size": 42.0, "iv": 0.1557, "open_interest": 1359.0, "volume": 4.0, "delta": 0.5328, "gamma": 0.0153, "vega": 0.6659, "theta": -0.1359, "rho": 0.2681, "theo": 11.049, "change": -2.4, "open": 12.25, "high": 12.25, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-10T11:17:49", "percent_change": -17.9104, "prev_day_close": 13.4000000953674}, {"option": "DIA261218P00520000", "bid": 10.0, "bid_size": 14.0, "ask": 10.25, "ask_size": 60.0, "iv": 0.1556, "open_interest": 940.0, "volume": 78.0, "delta": -0.4817, "gamma": 0.0154, "vega": 0.6674, "theta": -0.1361, "rho": -0.2774, "theo": 10.0828, "change": 1.55, "open": 9.27, "high": 10.35, "low": 8.92, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-10T11:28:36", "percent_change": 18.9024, "prev_day_close": 8.2000002861023}, {"option": "DIA261218C00521000", "bid": 10.4, "bid_size": 39.0, "ask": 10.65, "ask_size": 40.0, "iv": 0.1546, "open_interest": 92.0, "volume": 1.0, "delta": 0.5175, "gamma": 0.0155, "vega": 0.6666, "theta": -0.1352, "rho": 0.2622, "theo": 10.4717, "change": -1.9, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-10T12:12:28", "percent_change": -14.902, "prev_day_close": 12.75}, {"option": "DIA261218P00521000", "bid": 10.4, "bid_size": 18.0, "ask": 10.65, "ask_size": 55.0, "iv": 0.1541, "open_interest": 53.0, "volume": 2.0, "delta": -0.4969, "gamma": 0.0155, "vega": 0.6681, "theta": -0.1353, "rho": -0.285, "theo": 10.5046, "change": 1.425, "open": 9.75, "high": 10.0, "low": 9.75, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T12:11:58", "percent_change": 16.6181, "prev_day_close": 8.57499980926514}, {"option": "DIA261218C00522000", "bid": 9.8, "bid_size": 38.0, "ask": 10.1, "ask_size": 46.0, "iv": 0.1533, "open_interest": 108.0, "volume": 13.0, "delta": 0.502, "gamma": 0.0156, "vega": 0.6667, "theta": -0.1344, "rho": 0.2569, "theo": 9.9065, "change": -1.925, "open": 10.7, "high": 10.7, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T10:33:22", "percent_change": -15.8763, "prev_day_close": 12.125}, {"option": "DIA261218P00522000", "bid": 10.85, "bid_size": 20.0, "ask": 11.1, "ask_size": 47.0, "iv": 0.153, "open_interest": 106.0, "volume": 12.0, "delta": -0.5125, "gamma": 0.0156, "vega": 0.6678, "theta": -0.1343, "rho": -0.2906, "theo": 10.9495, "change": 1.725, "open": 10.6, "high": 10.7, "low": 10.6, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T11:35:44", "percent_change": 19.2201, "prev_day_close": 8.97500038146973}, {"option": "DIA261218C00523000", "bid": 9.25, "bid_size": 52.0, "ask": 9.55, "ask_size": 50.0, "iv": 0.1522, "open_interest": 92.0, "volume": 1.0, "delta": 0.4862, "gamma": 0.0157, "vega": 0.6663, "theta": -0.1334, "rho": 0.2526, "theo": 9.3521, "change": -1.375, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-10T09:30:08", "percent_change": -11.9306, "prev_day_close": 11.5250000953674}, {"option": "DIA261218P00523000", "bid": 11.3, "bid_size": 27.0, "ask": 11.55, "ask_size": 13.0, "iv": 0.1517, "open_interest": 108.0, "volume": 8.0, "delta": -0.5283, "gamma": 0.0157, "vega": 0.6663, "theta": -0.1331, "rho": -0.2987, "theo": 11.4118, "change": 1.875, "open": 10.55, "high": 11.25, "low": 10.55, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-10T11:12:36", "percent_change": 20.0, "prev_day_close": 9.375}, {"option": "DIA261218C00524000", "bid": 8.75, "bid_size": 36.0, "ask": 9.0, "ask_size": 55.0, "iv": 0.1512, "open_interest": 131.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0158, "vega": 0.6647, "theta": -0.1322, "rho": 0.2365, "theo": 8.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:22:08", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "DIA261218P00524000", "bid": 11.8, "bid_size": 22.0, "ask": 12.05, "ask_size": 31.0, "iv": 0.1508, "open_interest": 134.0, "volume": 12.0, "delta": -0.5446, "gamma": 0.0158, "vega": 0.664, "theta": -0.1317, "rho": -0.308, "theo": 11.8983, "change": 1.7, "open": 10.73, "high": 11.55, "low": 10.73, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-10T11:30:24", "percent_change": 17.3469, "prev_day_close": 9.7999997138977}, {"option": "DIA261218C00525000", "bid": 8.2, "bid_size": 32.0, "ask": 8.45, "ask_size": 1.0, "iv": 0.1495, "open_interest": 2306.0, "volume": 47.0, "delta": 0.4543, "gamma": 0.0159, "vega": 0.6623, "theta": -0.1307, "rho": 0.2299, "theo": 8.3114, "change": -1.975, "open": 9.35, "high": 9.75, "low": 8.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T12:14:27", "percent_change": -19.0361, "prev_day_close": 10.375}, {"option": "DIA261218P00525000", "bid": 12.3, "bid_size": 10.0, "ask": 12.55, "ask_size": 41.0, "iv": 0.1497, "open_interest": 2766.0, "volume": 8.0, "delta": -0.5607, "gamma": 0.0158, "vega": 0.6606, "theta": -0.1301, "rho": -0.3148, "theo": 12.3956, "change": 1.92, "open": 12.25, "high": 12.25, "low": 12.17, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-11-10T12:06:18", "percent_change": 18.7317, "prev_day_close": 10.25}, {"option": "DIA261218C00526000", "bid": 7.75, "bid_size": 13.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.149, "open_interest": 134.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0159, "vega": 0.6594, "theta": -0.1291, "rho": 0.224, "theo": 7.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T09:34:13", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "DIA261218P00526000", "bid": 12.8, "bid_size": 13.0, "ask": 13.05, "ask_size": 31.0, "iv": 0.1484, "open_interest": 49.0, "volume": 11.0, "delta": -0.577, "gamma": 0.0159, "vega": 0.656, "theta": -0.1284, "rho": -0.3184, "theo": 12.9113, "change": 2.025, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-10T11:12:36", "percent_change": 18.8811, "prev_day_close": 10.7249999046326}, {"option": "DIA261218C00527000", "bid": 7.25, "bid_size": 33.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.1477, "open_interest": 36.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0159, "vega": 0.6562, "theta": -0.1272, "rho": 0.2188, "theo": 7.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T09:44:22", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "DIA261218P00527000", "bid": 13.3, "bid_size": 22.0, "ask": 13.6, "ask_size": 43.0, "iv": 0.1474, "open_interest": 37.0, "volume": 1.0, "delta": -0.5931, "gamma": 0.0159, "vega": 0.65, "theta": -0.1265, "rho": -0.3263, "theo": 13.438, "change": 2.1, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-10T11:12:36", "percent_change": 18.75, "prev_day_close": 11.2000002861023}, {"option": "DIA261218C00528000", "bid": 6.8, "bid_size": 30.0, "ask": 7.05, "ask_size": 35.0, "iv": 0.147, "open_interest": 41.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0159, "vega": 0.6531, "theta": -0.1254, "rho": 0.2133, "theo": 6.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-11-06T15:47:51", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "DIA261218P00528000", "bid": 13.85, "bid_size": 34.0, "ask": 14.15, "ask_size": 44.0, "iv": 0.1463, "open_interest": 22.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0158, "vega": 0.6437, "theta": -0.1244, "rho": -0.3352, "theo": 13.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T14:41:45", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DIA261218C00529000", "bid": 6.35, "bid_size": 48.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.1457, "open_interest": 20.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0158, "vega": 0.6402, "theta": -0.1231, "rho": 0.197, "theo": 6.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-11-09T12:59:17", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "DIA261218P00529000", "bid": 14.45, "bid_size": 13.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.1453, "open_interest": 60.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0158, "vega": 0.636, "theta": -0.1221, "rho": -0.3395, "theo": 14.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-06T09:33:40", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "DIA261218C00530000", "bid": 5.9, "bid_size": 51.0, "ask": 6.15, "ask_size": 25.0, "iv": 0.1443, "open_interest": 2280.0, "volume": 11.0, "delta": 0.3731, "gamma": 0.0157, "vega": 0.6337, "theta": -0.1206, "rho": 0.1905, "theo": 6.0195, "change": -1.865, "open": 6.98, "high": 6.98, "low": 5.91, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-11-10T11:12:20", "percent_change": -23.9871, "prev_day_close": 7.77499985694885}, {"option": "DIA261218P00530000", "bid": 15.0, "bid_size": 34.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.1442, "open_interest": 564.0, "volume": 2.0, "delta": -0.6423, "gamma": 0.0157, "vega": 0.6268, "theta": -0.1198, "rho": -0.3399, "theo": 15.1505, "change": 1.755, "open": 14.48, "high": 14.48, "low": 14.48, "tick": "no_change", "last_trade_price": 14.48, "last_trade_time": "2026-11-10T09:30:39", "percent_change": 13.7917, "prev_day_close": 12.7249999046326}, {"option": "DIA261218C00531000", "bid": 5.5, "bid_size": 41.0, "ask": 5.75, "ask_size": 45.0, "iv": 0.1435, "open_interest": 42.0, "volume": 9.0, "delta": 0.3568, "gamma": 0.0155, "vega": 0.6274, "theta": -0.1181, "rho": 0.185, "theo": 5.6153, "change": -1.885, "open": 6.11, "high": 6.11, "low": 5.44, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-10T11:46:36", "percent_change": -25.7338, "prev_day_close": 7.32500004768372}, {"option": "DIA261218P00531000", "bid": 15.6, "bid_size": 17.0, "ask": 15.95, "ask_size": 38.0, "iv": 0.1434, "open_interest": 15.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0156, "vega": 0.6156, "theta": -0.1172, "rho": -0.3476, "theo": 15.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-10-28T12:46:40", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DIA261218C00532000", "bid": 5.15, "bid_size": 20.0, "ask": 5.35, "ask_size": 26.0, "iv": 0.1429, "open_interest": 80.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0154, "vega": 0.6217, "theta": -0.1154, "rho": 0.1808, "theo": 5.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-09T15:48:33", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "DIA261218P00532000", "bid": 16.25, "bid_size": 13.0, "ask": 16.55, "ask_size": 53.0, "iv": 0.1425, "open_interest": 37.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0154, "vega": 0.6052, "theta": -0.1144, "rho": -0.356, "theo": 16.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-09T15:58:32", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "DIA261218C00533000", "bid": 4.75, "bid_size": 55.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.1417, "open_interest": 185.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0152, "vega": 0.6006, "theta": -0.1126, "rho": 0.1644, "theo": 4.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-09T16:07:30", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DIA261218P00533000", "bid": 16.85, "bid_size": 23.0, "ask": 17.2, "ask_size": 24.0, "iv": 0.1414, "open_interest": 44.0, "volume": 1.0, "delta": -0.6909, "gamma": 0.0152, "vega": 0.5937, "theta": -0.1116, "rho": -0.3548, "theo": 17.033, "change": 2.55, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T09:51:32", "percent_change": 17.6471, "prev_day_close": 14.4499998092651}, {"option": "DIA261218C00534000", "bid": 4.4, "bid_size": 59.0, "ask": 4.65, "ask_size": 57.0, "iv": 0.1408, "open_interest": 96.0, "volume": 2.0, "delta": 0.3094, "gamma": 0.015, "vega": 0.5909, "theta": -0.1095, "rho": 0.158, "theo": 4.5226, "change": -1.25, "open": 5.29, "high": 5.29, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T10:27:45", "percent_change": -20.6612, "prev_day_close": 6.04999995231628}, {"option": "DIA261218P00534000", "bid": 17.55, "bid_size": 16.0, "ask": 17.9, "ask_size": 17.0, "iv": 0.141, "open_interest": 72.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.015, "vega": 0.5793, "theta": -0.1086, "rho": -0.352, "theo": 17.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T10:46:46", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "DIA261218C00535000", "bid": 4.1, "bid_size": 37.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.1402, "open_interest": 2318.0, "volume": 2.0, "delta": 0.2936, "gamma": 0.0147, "vega": 0.5814, "theta": -0.1063, "rho": 0.1525, "theo": 4.1879, "change": -0.65, "open": 5.25, "high": 5.25, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T09:41:12", "percent_change": -11.5044, "prev_day_close": 5.65000009536743}, {"option": "DIA261218P00535000", "bid": 18.2, "bid_size": 33.0, "ask": 18.6, "ask_size": 13.0, "iv": 0.1401, "open_interest": 96.0, "volume": 6.0, "delta": -0.7228, "gamma": 0.0148, "vega": 0.5639, "theta": -0.1055, "rho": -0.3596, "theo": 18.3931, "change": 1.675, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-10T10:34:33", "percent_change": 10.6858, "prev_day_close": 15.6750001907349}, {"option": "DIA261218C00536000", "bid": 3.75, "bid_size": 67.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.1392, "open_interest": 133.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0144, "vega": 0.5734, "theta": -0.1031, "rho": 0.1483, "theo": 3.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:37:01", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DIA261218P00536000", "bid": 18.9, "bid_size": 17.0, "ask": 19.25, "ask_size": 2.0, "iv": 0.1388, "open_interest": 51.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0145, "vega": 0.5502, "theta": -0.1023, "rho": -0.3642, "theo": 19.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T09:43:13", "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "DIA261218C00537000", "bid": 3.45, "bid_size": 58.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.1384, "open_interest": 139.0, "volume": 1.0, "delta": 0.2634, "gamma": 0.0141, "vega": 0.5489, "theta": -0.0997, "rho": 0.1333, "theo": 3.579, "change": -0.68, "open": 4.27, "high": 4.27, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-10T09:31:50", "percent_change": -13.7374, "prev_day_close": 4.95000004768372}, {"option": "DIA261218P00537000", "bid": 19.65, "bid_size": 13.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.1387, "open_interest": 176.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0142, "vega": 0.5346, "theta": -0.099, "rho": -0.3599, "theo": 19.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-05T10:23:24", "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "DIA261218C00538000", "bid": 3.2, "bid_size": 72.0, "ask": 3.45, "ask_size": 59.0, "iv": 0.1381, "open_interest": 56.0, "volume": 76.0, "delta": 0.2493, "gamma": 0.0137, "vega": 0.5337, "theta": -0.0963, "rho": 0.1274, "theo": 3.3117, "change": -1.35, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T10:59:59", "percent_change": -29.3478, "prev_day_close": 4.59999990463257}, {"option": "DIA261218P00538000", "bid": 20.4, "bid_size": 13.0, "ask": 20.75, "ask_size": 33.0, "iv": 0.1382, "open_interest": 222.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0139, "vega": 0.516, "theta": -0.0956, "rho": -0.354, "theo": 20.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T10:07:37", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "DIA261218C00539000", "bid": 2.96, "bid_size": 40.0, "ask": 3.15, "ask_size": 14.0, "iv": 0.1373, "open_interest": 72.0, "volume": 23.0, "delta": 0.2349, "gamma": 0.0134, "vega": 0.5219, "theta": -0.0928, "rho": 0.1223, "theo": 3.0488, "change": -1.3, "open": 3.25, "high": 3.3, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T10:59:59", "percent_change": -30.2326, "prev_day_close": 4.29999995231628}, {"option": "DIA261218P00539000", "bid": 21.15, "bid_size": 13.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.1375, "open_interest": 40.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0135, "vega": 0.4977, "theta": -0.0921, "rho": -0.3605, "theo": 21.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "DIA261218C00540000", "bid": 2.72, "bid_size": 21.0, "ask": 2.91, "ask_size": 31.0, "iv": 0.1368, "open_interest": 2880.0, "volume": 1.0, "delta": 0.2212, "gamma": 0.013, "vega": 0.512, "theta": -0.0893, "rho": 0.1185, "theo": 2.8047, "change": -0.725, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T09:30:09", "percent_change": -18.239, "prev_day_close": 3.97499990463257}, {"option": "DIA261218P00540000", "bid": 21.9, "bid_size": 16.0, "ask": 22.3, "ask_size": 21.0, "iv": 0.137, "open_interest": 779.0, "volume": 28.0, "delta": -0.7964, "gamma": 0.0131, "vega": 0.4818, "theta": -0.0885, "rho": -0.3571, "theo": 22.0823, "change": 2.925, "open": 22.2, "high": 22.2, "low": 21.6, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T10:54:57", "percent_change": 15.3342, "prev_day_close": 19.0749998092651}, {"option": "DIA261218C00541000", "bid": 2.49, "bid_size": 49.0, "ask": 2.68, "ask_size": 14.0, "iv": 0.1362, "open_interest": 72.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0126, "vega": 0.488, "theta": -0.0857, "rho": 0.1052, "theo": 2.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T13:50:30", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DIA261218P00541000", "bid": 20.7, "bid_size": 12.0, "ask": 24.65, "ask_size": 1.0, "iv": 0.1316, "open_interest": 11.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0127, "vega": 0.4633, "theta": -0.0849, "rho": -0.3497, "theo": 22.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-09-01T14:07:04", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "DIA261218C00542000", "bid": 2.28, "bid_size": 49.0, "ask": 2.47, "ask_size": 27.0, "iv": 0.1357, "open_interest": 88.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0122, "vega": 0.467, "theta": -0.0822, "rho": 0.1, "theo": 2.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T12:34:23", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "DIA261218P00542000", "bid": 21.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.1314, "open_interest": 16.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0123, "vega": 0.4418, "theta": -0.0812, "rho": -0.3448, "theo": 23.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-02T10:23:42", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "DIA261218C00543000", "bid": 2.09, "bid_size": 40.0, "ask": 2.28, "ask_size": 43.0, "iv": 0.1353, "open_interest": 95.0, "volume": 3.0, "delta": 0.1832, "gamma": 0.0117, "vega": 0.4541, "theta": -0.0786, "rho": 0.0956, "theo": 2.1785, "change": -1.035, "open": 2.26, "high": 2.26, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T12:08:51", "percent_change": -32.5984, "prev_day_close": 3.17499995231628}, {"option": "DIA261218P00543000", "bid": 22.35, "bid_size": 1.0, "ask": 26.25, "ask_size": 1.0, "iv": 0.1302, "open_interest": 20.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0119, "vega": 0.4222, "theta": -0.0776, "rho": -0.3506, "theo": 24.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-08-31T12:48:12", "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "DIA261218C00544000", "bid": 1.91, "bid_size": 50.0, "ask": 2.09, "ask_size": 16.0, "iv": 0.1351, "open_interest": 373.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0113, "vega": 0.443, "theta": -0.0751, "rho": 0.0923, "theo": 1.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:51:53", "percent_change": 0.0, "prev_day_close": 2.96999990940094}, {"option": "DIA261218P00544000", "bid": 23.15, "bid_size": 1.0, "ask": 27.25, "ask_size": 1.0, "iv": 0.1313, "open_interest": 92.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0114, "vega": 0.4054, "theta": -0.0739, "rho": -0.342, "theo": 25.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-10-09T15:43:07", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "DIA261218C00545000", "bid": 1.74, "bid_size": 61.0, "ask": 1.93, "ask_size": 61.0, "iv": 0.1346, "open_interest": 709.0, "volume": 14.0, "delta": 0.1602, "gamma": 0.0108, "vega": 0.4208, "theta": -0.0717, "rho": 0.081, "theo": 1.8271, "change": -0.81, "open": 2.3, "high": 2.38, "low": 1.73, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T12:27:44", "percent_change": -29.8893, "prev_day_close": 2.70999991893768}, {"option": "DIA261218P00545000", "bid": 24.0, "bid_size": 1.0, "ask": 27.95, "ask_size": 1.0, "iv": 0.1286, "open_interest": 231.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0109, "vega": 0.3859, "theta": -0.0703, "rho": -0.3255, "theo": 26.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.18, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "DIA261218C00546000", "bid": 1.59, "bid_size": 54.0, "ask": 1.77, "ask_size": 51.0, "iv": 0.1343, "open_interest": 117.0, "volume": 5.0, "delta": 0.1497, "gamma": 0.0104, "vega": 0.3967, "theta": -0.0683, "rho": 0.0766, "theo": 1.6758, "change": -0.77, "open": 2.1, "high": 2.23, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:58:39", "percent_change": -30.5556, "prev_day_close": 2.5200001001358}, {"option": "DIA261218P00546000", "bid": 24.9, "bid_size": 1.0, "ask": 28.85, "ask_size": 1.0, "iv": 0.1291, "open_interest": 42.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0104, "vega": 0.3634, "theta": -0.0665, "rho": -0.3259, "theo": 27.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-10-30T10:16:24", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DIA261218C00547000", "bid": 1.45, "bid_size": 41.0, "ask": 1.63, "ask_size": 52.0, "iv": 0.1341, "open_interest": 118.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0099, "vega": 0.3836, "theta": -0.065, "rho": 0.073, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:53:28", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "DIA261218P00547000", "bid": 25.75, "bid_size": 1.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.1294, "open_interest": 11.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.01, "vega": 0.3442, "theta": -0.0629, "rho": -0.3297, "theo": 27.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.53, "last_trade_time": "2026-09-30T15:06:59", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "DIA261218C00548000", "bid": 1.32, "bid_size": 41.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.134, "open_interest": 82.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0094, "vega": 0.3722, "theta": -0.0617, "rho": 0.0702, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T12:29:24", "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "DIA261218P00548000", "bid": 26.65, "bid_size": 2.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.1257, "open_interest": 18.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0095, "vega": 0.328, "theta": -0.0594, "rho": -0.3163, "theo": 28.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.91, "last_trade_time": "2026-10-30T09:48:36", "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "DIA261218C00549000", "bid": 1.2, "bid_size": 83.0, "ask": 1.38, "ask_size": 53.0, "iv": 0.1339, "open_interest": 117.0, "volume": 1.0, "delta": 0.121, "gamma": 0.009, "vega": 0.3534, "theta": -0.0586, "rho": 0.0611, "theo": 1.2811, "change": -0.46, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T10:05:56", "percent_change": -23.1156, "prev_day_close": 1.9899999499321}, {"option": "DIA261218P00549000", "bid": 27.55, "bid_size": 1.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.129, "open_interest": 5.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.009, "vega": 0.3095, "theta": -0.0559, "rho": -0.2982, "theo": 29.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-09-18T11:31:00", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "DIA261218C00550000", "bid": 1.1, "bid_size": 57.0, "ask": 1.27, "ask_size": 76.0, "iv": 0.1339, "open_interest": 1092.0, "volume": 15.0, "delta": 0.1127, "gamma": 0.0086, "vega": 0.3302, "theta": -0.0556, "rho": 0.0576, "theo": 1.174, "change": -0.655, "open": 1.33, "high": 1.33, "low": 1.08, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T11:09:57", "percent_change": -35.8904, "prev_day_close": 1.82499998807907}, {"option": "DIA261218P00550000", "bid": 28.45, "bid_size": 2.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.1283, "open_interest": 60.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0085, "vega": 0.2883, "theta": -0.0524, "rho": -0.3002, "theo": 30.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-05T11:00:53", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "DIA261218C00551000", "bid": 1.0, "bid_size": 32.0, "ask": 1.17, "ask_size": 86.0, "iv": 0.1339, "open_interest": 247.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0081, "vega": 0.316, "theta": -0.0526, "rho": 0.0546, "theo": 1.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T12:35:21", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "DIA261218P00551000", "bid": 29.4, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.1283, "open_interest": 1.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0081, "vega": 0.2701, "theta": -0.0492, "rho": -0.3021, "theo": 31.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-10-30T12:24:54", "percent_change": 0.0, "prev_day_close": 27.8250007629395}, {"option": "DIA261218C00552000", "bid": 0.91, "bid_size": 42.0, "ask": 1.07, "ask_size": 44.0, "iv": 0.1338, "open_interest": 87.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0077, "vega": 0.305, "theta": -0.0498, "rho": 0.0523, "theo": 0.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T12:34:11", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "DIA261218P00552000", "bid": 30.3, "bid_size": 2.0, "ask": 34.45, "ask_size": 1.0, "iv": 0.1302, "open_interest": 25.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0077, "vega": 0.2555, "theta": -0.046, "rho": -0.287, "theo": 32.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-30T09:41:12", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "DIA261218C00553000", "bid": 0.83, "bid_size": 30.0, "ask": 0.99, "ask_size": 66.0, "iv": 0.1341, "open_interest": 58.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0073, "vega": 0.2909, "theta": -0.0471, "rho": 0.0454, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:34:11", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DIA261218P00553000", "bid": 31.25, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0073, "vega": 0.2398, "theta": -0.0431, "rho": -0.2688, "theo": 33.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-09-21T11:26:48", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "DIA261218C00554000", "bid": 0.75, "bid_size": 64.0, "ask": 0.91, "ask_size": 40.0, "iv": 0.134, "open_interest": 86.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0069, "vega": 0.2725, "theta": -0.0446, "rho": 0.0427, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T12:35:21", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "DIA261218P00554000", "bid": 32.2, "bid_size": 1.0, "ask": 36.25, "ask_size": 1.0, "iv": 0.1285, "open_interest": 19.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0069, "vega": 0.2218, "theta": -0.0403, "rho": -0.2622, "theo": 34.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-10-30T09:48:11", "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "DIA261218C00555000", "bid": 0.69, "bid_size": 27.0, "ask": 0.84, "ask_size": 42.0, "iv": 0.1343, "open_interest": 418.0, "volume": 4.0, "delta": 0.078, "gamma": 0.0065, "vega": 0.2553, "theta": -0.0422, "rho": 0.0403, "theo": 0.7544, "change": -0.49, "open": 0.9, "high": 0.9, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T11:44:08", "percent_change": -40.8333, "prev_day_close": 1.19999998807907}, {"option": "DIA261218P00555000", "bid": 33.15, "bid_size": 2.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.1284, "open_interest": 18.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0066, "vega": 0.2044, "theta": -0.0381, "rho": -0.2593, "theo": 35.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T09:44:44", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "DIA261218C00556000", "bid": 0.62, "bid_size": 75.0, "ask": 0.77, "ask_size": 31.0, "iv": 0.1343, "open_interest": 95.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0061, "vega": 0.2452, "theta": -0.0398, "rho": 0.0384, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:36:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DIA261218P00556000", "bid": 34.1, "bid_size": 1.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0068, "vega": 0.1904, "theta": -0.0363, "rho": -0.2403, "theo": 36.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.15, "last_trade_time": "2026-09-22T10:06:15", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "DIA261218C00557000", "bid": 0.57, "bid_size": 43.0, "ask": 0.71, "ask_size": 18.0, "iv": 0.1348, "open_interest": 87.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0058, "vega": 0.2359, "theta": -0.0375, "rho": 0.0336, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T11:07:21", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "DIA261218P00557000", "bid": 35.05, "bid_size": 2.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.007, "vega": 0.1773, "theta": -0.0347, "rho": -0.2253, "theo": 37.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.45, "last_trade_time": "2026-09-22T10:24:52", "percent_change": 0.0, "prev_day_close": 33.2750005722046}, {"option": "DIA261218C00558000", "bid": 0.52, "bid_size": 33.0, "ask": 0.66, "ask_size": 47.0, "iv": 0.1351, "open_interest": 52.0, "volume": 2.0, "delta": 0.0623, "gamma": 0.0054, "vega": 0.222, "theta": -0.0355, "rho": 0.0314, "theo": 0.5807, "change": -0.32, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T10:24:12", "percent_change": -34.0425, "prev_day_close": 0.939999967813492}, {"option": "DIA261218P00558000", "bid": 36.0, "bid_size": 1.0, "ask": 40.05, "ask_size": 1.0, "iv": 0.0552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.007, "vega": 0.1629, "theta": -0.033, "rho": -0.2164, "theo": 38.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-09-22T09:52:59", "percent_change": 0.0, "prev_day_close": 34.2249984741211}, {"option": "DIA261218C00559000", "bid": 0.47, "bid_size": 36.0, "ask": 0.61, "ask_size": 43.0, "iv": 0.1353, "open_interest": 128.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0051, "vega": 0.2078, "theta": -0.0336, "rho": 0.0296, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:04:23", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "DIA261218P00559000", "bid": 37.05, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.007, "vega": 0.1488, "theta": -0.0316, "rho": -0.1808, "theo": 39.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.55, "last_trade_time": "2026-09-22T10:14:19", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DIA261218C00560000", "bid": 0.43, "bid_size": 25.0, "ask": 0.57, "ask_size": 49.0, "iv": 0.1358, "open_interest": 679.0, "volume": 1.0, "delta": 0.0538, "gamma": 0.0048, "vega": 0.1949, "theta": -0.0317, "rho": 0.028, "theo": 0.4917, "change": -0.235, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:07:06", "percent_change": -28.8344, "prev_day_close": 0.815000027418136}, {"option": "DIA261218P00560000", "bid": 38.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0067, "vega": 0.1312, "theta": -0.0344, "rho": -0.1114, "theo": 40.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-31T10:50:39", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "DIA261218C00561000", "bid": 0.39, "bid_size": 34.0, "ask": 0.53, "ask_size": 84.0, "iv": 0.1362, "open_interest": 120.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0045, "vega": 0.187, "theta": -0.03, "rho": 0.0267, "theo": 0.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T10:06:37", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "DIA261218P00561000", "bid": 39.0, "bid_size": 1.0, "ask": 42.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0061, "vega": 0.1112, "theta": -0.0416, "rho": -0.1005, "theo": 41.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-09-22T09:31:34", "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "DIA261218C00562000", "bid": 0.36, "bid_size": 18.0, "ask": 0.49, "ask_size": 48.0, "iv": 0.1369, "open_interest": 47.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0042, "vega": 0.1792, "theta": -0.0283, "rho": 0.0232, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T12:48:28", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "DIA261218P00562000", "bid": 39.95, "bid_size": 1.0, "ask": 43.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0054, "vega": 0.0931, "theta": -0.046, "rho": -0.0971, "theo": 42.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.05, "last_trade_time": "2026-09-22T09:31:36", "percent_change": 0.0, "prev_day_close": 38.0250015258789}, {"option": "DIA261218C00563000", "bid": 0.33, "bid_size": 28.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.1371, "open_interest": 29.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.004, "vega": 0.1688, "theta": -0.0268, "rho": 0.0218, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:45:35", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "DIA261218P00563000", "bid": 40.9, "bid_size": 1.0, "ask": 44.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0049, "vega": 0.0761, "theta": -0.0495, "rho": -0.091, "theo": 43.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-09-16T14:35:30", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "DIA261218C00564000", "bid": 0.3, "bid_size": 44.0, "ask": 0.42, "ask_size": 51.0, "iv": 0.1376, "open_interest": 47.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0038, "vega": 0.1585, "theta": -0.0253, "rho": 0.0205, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T09:34:35", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "DIA261218P00564000", "bid": 41.95, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0044, "vega": 0.0627, "theta": -0.0522, "rho": -0.0655, "theo": 44.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9749984741211}, {"option": "DIA261218C00565000", "bid": 0.27, "bid_size": 30.0, "ask": 0.39, "ask_size": 48.0, "iv": 0.1379, "open_interest": 1067.0, "volume": 3.0, "delta": 0.0376, "gamma": 0.0035, "vega": 0.1483, "theta": -0.024, "rho": 0.0194, "theo": 0.3286, "change": -0.2, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T09:52:39", "percent_change": -37.037, "prev_day_close": 0.53999999165535}, {"option": "DIA261218P00565000", "bid": 42.95, "bid_size": 1.0, "ask": 46.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0038, "vega": 0.0535, "theta": -0.0462, "rho": -0.0034, "theo": 45.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-08-31T14:41:57", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "DIA261218C00566000", "bid": 0.25, "bid_size": 34.0, "ask": 0.36, "ask_size": 50.0, "iv": 0.1385, "open_interest": 16.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0033, "vega": 0.1412, "theta": -0.0227, "rho": 0.0185, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:20:45", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "DIA261218P00566000", "bid": 43.95, "bid_size": 1.0, "ask": 47.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0029, "vega": 0.0407, "theta": -0.0459, "rho": 0.0, "theo": 46.025, "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": 41.9249992370606}, {"option": "DIA261218C00567000", "bid": 0.23, "bid_size": 36.0, "ask": 0.34, "ask_size": 56.0, "iv": 0.1392, "open_interest": 4.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0031, "vega": 0.1363, "theta": -0.0215, "rho": 0.0178, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:00:01", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "DIA261218P00567000", "bid": 44.95, "bid_size": 1.0, "ask": 48.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0022, "vega": 0.0291, "theta": -0.0459, "rho": 0.0, "theo": 47.025, "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": 42.9500007629394}, {"option": "DIA261218C00568000", "bid": 0.21, "bid_size": 22.0, "ask": 0.32, "ask_size": 63.0, "iv": 0.14, "open_interest": 6.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0029, "vega": 0.1289, "theta": -0.0204, "rho": 0.0153, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T11:33:20", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "DIA261218P00568000", "bid": 45.85, "bid_size": 2.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.019, "theta": -0.0459, "rho": 0.0, "theo": 48.025, "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": 43.9750003814697}, {"option": "DIA261218C00569000", "bid": 0.19, "bid_size": 47.0, "ask": 0.3, "ask_size": 69.0, "iv": 0.1405, "open_interest": 3.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0028, "vega": 0.1217, "theta": -0.0193, "rho": 0.0144, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:49:29", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "DIA261218P00569000", "bid": 46.9, "bid_size": 1.0, "ask": 50.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0459, "rho": 0.0, "theo": 49.025, "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": 44.9750003814697}, {"option": "DIA261218C00570000", "bid": 0.18, "bid_size": 48.0, "ask": 0.28, "ask_size": 58.0, "iv": 0.1414, "open_interest": 463.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0026, "vega": 0.1147, "theta": -0.0184, "rho": 0.0136, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T13:34:14", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "DIA261218P00570000", "bid": 47.85, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0459, "rho": 0.0, "theo": 50.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.74, "last_trade_time": "2026-09-25T15:17:35", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "DIA261218C00571000", "bid": 0.16, "bid_size": 55.0, "ask": 0.26, "ask_size": 51.0, "iv": 0.1416, "open_interest": 29.0, "volume": 5.0, "delta": 0.025, "gamma": 0.0024, "vega": 0.1079, "theta": -0.0174, "rho": 0.0129, "theo": 0.2115, "change": -0.11, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:00:48", "percent_change": -31.4286, "prev_day_close": 0.350000008940697}, {"option": "DIA261218P00571000", "bid": 48.95, "bid_size": 1.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 51.025, "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": 46.9500007629394}, {"option": "DIA261218C00572000", "bid": 0.15, "bid_size": 48.0, "ask": 0.24, "ask_size": 20.0, "iv": 0.1423, "open_interest": 9.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0023, "vega": 0.1025, "theta": -0.0166, "rho": 0.0124, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-28T12:35:01", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "DIA261218P00572000", "bid": 49.95, "bid_size": 1.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 52.025, "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": 47.9500007629394}, {"option": "DIA261218C00573000", "bid": 0.14, "bid_size": 25.0, "ask": 0.23, "ask_size": 20.0, "iv": 0.1435, "open_interest": 4.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0022, "vega": 0.0986, "theta": -0.0157, "rho": 0.0119, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T10:44:21", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "DIA261218P00573000", "bid": 50.9, "bid_size": 2.0, "ask": 54.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 53.025, "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": 48.9500007629394}, {"option": "DIA261218C00574000", "bid": 0.13, "bid_size": 33.0, "ask": 0.22, "ask_size": 36.0, "iv": 0.1443, "open_interest": 29.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0021, "vega": 0.0947, "theta": -0.0151, "rho": 0.0104, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T12:27:06", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "DIA261218P00574000", "bid": 51.9, "bid_size": 1.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 54.025, "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": 49.9500007629394}, {"option": "DIA261218C00575000", "bid": 0.12, "bid_size": 33.0, "ask": 0.21, "ask_size": 80.0, "iv": 0.1452, "open_interest": 1578.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0019, "vega": 0.0899, "theta": -0.0144, "rho": 0.0098, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:29:05", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "DIA261218P00575000", "bid": 52.85, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 55.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-07-31T09:41:15", "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "DIA261218C00580000", "bid": 0.08, "bid_size": 25.0, "ask": 0.16, "ask_size": 25.0, "iv": 0.1495, "open_interest": 788.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0015, "vega": 0.07, "theta": -0.0114, "rho": 0.0078, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T12:00:04", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "DIA261218P00580000", "bid": 57.85, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 60.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.39, "last_trade_time": "2026-08-13T10:51:19", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "DIA261218C00585000", "bid": 0.05, "bid_size": 47.0, "ask": 0.13, "ask_size": 20.0, "iv": 0.1539, "open_interest": 770.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0011, "vega": 0.0562, "theta": -0.0094, "rho": 0.0057, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:02:36", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "DIA261218P00585000", "bid": 62.9, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 65.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.47, "last_trade_time": "2026-07-30T14:07:42", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "DIA261218C00590000", "bid": 0.04, "bid_size": 25.0, "ask": 0.11, "ask_size": 52.0, "iv": 0.1602, "open_interest": 221.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.0462, "theta": -0.0078, "rho": 0.0044, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "DIA261218P00590000", "bid": 67.85, "bid_size": 1.0, "ask": 71.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 70.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.53, "last_trade_time": "2025-02-21T11:11:03", "percent_change": 0.0, "prev_day_close": 65.9750022888184}, {"option": "DIA261218C00595000", "bid": 0.04, "bid_size": 100.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1683, "open_interest": 205.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0007, "vega": 0.0381, "theta": -0.0066, "rho": 0.0036, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "DIA261218P00595000", "bid": 72.9, "bid_size": 1.0, "ask": 76.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 75.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.35, "last_trade_time": "2026-07-31T10:50:39", "percent_change": 0.0, "prev_day_close": 70.9250030517578}, {"option": "DIA261218C00600000", "bid": 0.01, "bid_size": 42.0, "ask": 0.09, "ask_size": 48.0, "iv": 0.171, "open_interest": 630.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0319, "theta": -0.0057, "rho": 0.0031, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "DIA261218P00600000", "bid": 77.85, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 80.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.5, "last_trade_time": "2025-11-04T14:19:47", "percent_change": 0.0, "prev_day_close": 75.9750022888184}, {"option": "DIA261218C00605000", "bid": 0.01, "bid_size": 25.0, "ask": 0.08, "ask_size": 47.0, "iv": 0.1779, "open_interest": 4.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0273, "theta": -0.005, "rho": 0.0024, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-31T09:37:32", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA261218P00605000", "bid": 82.85, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 85.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.51, "last_trade_time": "2025-08-22T15:53:43", "percent_change": 0.0, "prev_day_close": 80.9750022888184}, {"option": "DIA261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 79.0, "iv": 0.1842, "open_interest": 23.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0232, "theta": -0.0044, "rho": 0.0021, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T11:23:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261218P00610000", "bid": 87.9, "bid_size": 1.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 90.025, "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": 85.9000015258789}, {"option": "DIA261218C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 40.0, "iv": 0.1901, "open_interest": 115.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0202, "theta": -0.0039, "rho": 0.0018, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T11:23:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261218P00615000", "bid": 92.85, "bid_size": 1.0, "ask": 96.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 95.025, "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": 90.9500007629394}, {"option": "DIA261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 63.0, "iv": 0.1984, "open_interest": 65.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0035, "rho": 0.0015, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218P00620000", "bid": 97.85, "bid_size": 1.0, "ask": 101.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 100.025, "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": 95.9500007629394}, {"option": "DIA261218C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 21.0, "iv": 0.2035, "open_interest": 181.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0031, "rho": 0.0013, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-13T10:14:36", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218P00625000", "bid": 102.85, "bid_size": 1.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 105.025, "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": 100.950000762939}, {"option": "DIA261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 57.0, "iv": 0.2115, "open_interest": 52.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0028, "rho": 0.0011, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T14:09:55", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261218P00630000", "bid": 107.85, "bid_size": 1.0, "ask": 111.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 110.025, "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": 105.950000762939}, {"option": "DIA261218C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 46.0, "iv": 0.2193, "open_interest": 585.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.012, "theta": -0.0025, "rho": 0.001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218P00635000", "bid": 112.9, "bid_size": 2.0, "ask": 116.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 115.025, "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": 110.950000762939}, {"option": "DIA261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 44.0, "iv": 0.2271, "open_interest": 135.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0023, "rho": 0.0008, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:15:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218P00640000", "bid": 117.9, "bid_size": 1.0, "ask": 121.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 120.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.89, "last_trade_time": "2026-10-15T09:58:19", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "DIA261218C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 90.0, "iv": 0.2348, "open_interest": 724.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0021, "rho": 0.0008, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:48:22", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218P00645000", "bid": 122.9, "bid_size": 1.0, "ask": 126.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 125.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.86, "last_trade_time": "2026-10-15T09:58:20", "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "DIA261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.2384, "open_interest": 5224.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0019, "rho": 0.0007, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:28:37", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261218P00650000", "bid": 127.9, "bid_size": 1.0, "ask": 131.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 130.025, "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": 125.900001525879}, {"option": "DIA261218C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.2458, "open_interest": 87.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0018, "rho": 0.0006, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T11:10:13", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218P00655000", "bid": 132.9, "bid_size": 1.0, "ask": 136.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 135.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.65, "last_trade_time": "2026-10-02T11:16:47", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "DIA261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 41.0, "iv": 0.2532, "open_interest": 102.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0016, "rho": 0.0005, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:02:30", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218P00660000", "bid": 137.9, "bid_size": 1.0, "ask": 141.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 140.025, "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": 135.900001525879}, {"option": "DIA261218C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 46.0, "iv": 0.2605, "open_interest": 178.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0015, "rho": 0.0005, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T10:56:43", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218P00665000", "bid": 142.9, "bid_size": 1.0, "ask": 146.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 145.025, "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": 140.900001525879}, {"option": "DIA261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.2677, "open_interest": 7366.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0014, "rho": 0.0004, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T10:55:19", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218P00670000", "bid": 147.9, "bid_size": 1.0, "ask": 151.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 150.025, "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": 145.900001525879}, {"option": "DIA261218C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.2748, "open_interest": 7341.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0013, "rho": 0.0004, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:54:56", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "DIA261218P00675000", "bid": 152.9, "bid_size": 1.0, "ask": 156.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0459, "rho": 0.0, "theo": 155.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.85, "last_trade_time": "2025-10-20T15:35:47", "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "DIA261224C00355000", "bid": 164.1, "bid_size": 1.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0371, "theta": 0.0, "rho": 0.3568, "theo": 166.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.074996948242}, {"option": "DIA261224P00355000", "bid": 0.16, "bid_size": 24.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0409, "theta": -0.0206, "rho": -0.0052, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "DIA261224C00360000", "bid": 159.25, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0393, "theta": 0.0, "rho": 0.3615, "theo": 161.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.125}, {"option": "DIA261224P00360000", "bid": 0.18, "bid_size": 20.0, "ask": 0.27, "ask_size": 23.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0437, "theta": -0.0214, "rho": -0.0056, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "DIA261224C00365000", "bid": 154.25, "bid_size": 1.0, "ask": 158.2, "ask_size": 1.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0415, "theta": 0.0, "rho": 0.3663, "theo": 156.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "DIA261224P00365000", "bid": 0.2, "bid_size": 20.0, "ask": 0.29, "ask_size": 27.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0468, "theta": -0.0223, "rho": -0.0061, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 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": "DIA261224C00370000", "bid": 149.35, "bid_size": 1.0, "ask": 153.2, "ask_size": 1.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0439, "theta": 0.0, "rho": 0.371, "theo": 151.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.175003051758}, {"option": "DIA261224P00370000", "bid": 0.22, "bid_size": 20.0, "ask": 0.31, "ask_size": 31.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0503, "theta": -0.0233, "rho": -0.0066, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "DIA261224C00375000", "bid": 144.25, "bid_size": 1.0, "ask": 148.25, "ask_size": 1.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.047, "theta": 0.0, "rho": 0.3756, "theo": 146.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.224998474121}, {"option": "DIA261224P00375000", "bid": 0.24, "bid_size": 21.0, "ask": 0.34, "ask_size": 61.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0541, "theta": -0.0243, "rho": -0.0071, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "DIA261224C00380000", "bid": 139.2, "bid_size": 1.0, "ask": 143.3, "ask_size": 1.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0521, "theta": 0.0, "rho": 0.3803, "theo": 141.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.274993896484}, {"option": "DIA261224P00380000", "bid": 0.26, "bid_size": 24.0, "ask": 0.36, "ask_size": 24.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0578, "theta": -0.0254, "rho": -0.0076, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "DIA261224C00385000", "bid": 134.3, "bid_size": 1.0, "ask": 138.35, "ask_size": 1.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0573, "theta": -0.0006, "rho": 0.3861, "theo": 136.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.324996948242}, {"option": "DIA261224P00385000", "bid": 0.29, "bid_size": 20.0, "ask": 0.39, "ask_size": 62.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.062, "theta": -0.0265, "rho": -0.0083, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "DIA261224C00390000", "bid": 129.5, "bid_size": 1.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0005, "vega": 0.0611, "theta": -0.0027, "rho": 0.3906, "theo": 131.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.375}, {"option": "DIA261224P00390000", "bid": 0.31, "bid_size": 26.0, "ask": 0.41, "ask_size": 20.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0667, "theta": -0.0277, "rho": -0.009, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "DIA261224C00395000", "bid": 124.55, "bid_size": 1.0, "ask": 128.4, "ask_size": 1.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0005, "vega": 0.0651, "theta": -0.0048, "rho": 0.395, "theo": 126.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "DIA261224P00395000", "bid": 0.34, "bid_size": 27.0, "ask": 0.44, "ask_size": 34.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0006, "vega": 0.072, "theta": -0.029, "rho": -0.0099, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DIA261224C00400000", "bid": 119.45, "bid_size": 1.0, "ask": 123.45, "ask_size": 1.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0006, "vega": 0.0694, "theta": -0.0071, "rho": 0.3993, "theo": 121.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "DIA261224P00400000", "bid": 0.37, "bid_size": 28.0, "ask": 0.48, "ask_size": 65.0, "iv": 0.3707, "open_interest": 0.0, "volume": 1.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0783, "theta": -0.0304, "rho": -0.0108, "theo": 0.403, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -1.40845, "prev_day_close": 0.355000004172325}, {"option": "DIA261224C00405000", "bid": 114.6, "bid_size": 1.0, "ask": 118.55, "ask_size": 1.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0006, "vega": 0.0754, "theta": -0.0094, "rho": 0.4036, "theo": 116.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "DIA261224P00405000", "bid": 0.4, "bid_size": 47.0, "ask": 0.51, "ask_size": 43.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0007, "vega": 0.0845, "theta": -0.032, "rho": -0.0117, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "DIA261224C00410000", "bid": 109.65, "bid_size": 1.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0007, "vega": 0.0845, "theta": -0.0119, "rho": 0.4078, "theo": 111.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "DIA261224P00410000", "bid": 0.44, "bid_size": 20.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0914, "theta": -0.0336, "rho": -0.0129, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "DIA261224C00415000", "bid": 104.6, "bid_size": 1.0, "ask": 108.65, "ask_size": 2.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0922, "theta": -0.0145, "rho": 0.4135, "theo": 106.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "DIA261224P00415000", "bid": 0.47, "bid_size": 25.0, "ask": 0.58, "ask_size": 20.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0009, "vega": 0.0992, "theta": -0.0354, "rho": -0.0142, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "DIA261224C00420000", "bid": 99.8, "bid_size": 1.0, "ask": 103.7, "ask_size": 1.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0009, "vega": 0.0992, "theta": -0.0174, "rho": 0.4173, "theo": 101.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.625}, {"option": "DIA261224P00420000", "bid": 0.51, "bid_size": 21.0, "ask": 0.63, "ask_size": 33.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.001, "vega": 0.1088, "theta": -0.0374, "rho": -0.0158, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 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": "DIA261224C00425000", "bid": 94.85, "bid_size": 1.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0011, "vega": 0.1068, "theta": -0.0204, "rho": 0.421, "theo": 96.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.724998474121}, {"option": "DIA261224P00425000", "bid": 0.55, "bid_size": 23.0, "ask": 0.67, "ask_size": 19.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0011, "vega": 0.119, "theta": -0.0396, "rho": -0.0175, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "DIA261224C00430000", "bid": 89.7, "bid_size": 1.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0012, "vega": 0.1197, "theta": -0.0236, "rho": 0.4245, "theo": 91.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "DIA261224P00430000", "bid": 0.6, "bid_size": 22.0, "ask": 0.73, "ask_size": 31.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0013, "vega": 0.1297, "theta": -0.0421, "rho": -0.0195, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "DIA261224C00435000", "bid": 85.0, "bid_size": 1.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0014, "vega": 0.134, "theta": -0.0271, "rho": 0.43, "theo": 86.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8250007629394}, {"option": "DIA261224P00435000", "bid": 0.66, "bid_size": 22.0, "ask": 0.79, "ask_size": 19.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0014, "vega": 0.1427, "theta": -0.0447, "rho": -0.0219, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "DIA261224C00440000", "bid": 80.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0016, "vega": 0.1457, "theta": -0.031, "rho": 0.4326, "theo": 81.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "DIA261224P00440000", "bid": 0.73, "bid_size": 25.0, "ask": 0.86, "ask_size": 19.0, "iv": 0.2819, "open_interest": 56.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0016, "vega": 0.1583, "theta": -0.0477, "rho": -0.0247, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T10:49:55", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "DIA261224C00445000", "bid": 75.1, "bid_size": 1.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0018, "vega": 0.1597, "theta": -0.0352, "rho": 0.435, "theo": 77.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0250015258789}, {"option": "DIA261224P00445000", "bid": 0.81, "bid_size": 32.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0019, "vega": 0.1742, "theta": -0.0511, "rho": -0.0279, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "DIA261224C00450000", "bid": 70.35, "bid_size": 1.0, "ask": 74.25, "ask_size": 1.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0021, "vega": 0.1839, "theta": -0.0398, "rho": 0.44, "theo": 72.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.125}, {"option": "DIA261224P00450000", "bid": 0.92, "bid_size": 25.0, "ask": 1.07, "ask_size": 49.0, "iv": 0.262, "open_interest": 0.0, "volume": 1.0, "delta": -0.0506, "gamma": 0.0022, "vega": 0.1934, "theta": -0.0549, "rho": -0.0319, "theo": 1.0117, "change": 0.12, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T09:47:25", "percent_change": 15.1899, "prev_day_close": 0.78999999165535}, {"option": "DIA261224C00455000", "bid": 65.5, "bid_size": 1.0, "ask": 69.35, "ask_size": 1.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0024, "vega": 0.2017, "theta": -0.0448, "rho": 0.4409, "theo": 67.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "DIA261224P00455000", "bid": 1.05, "bid_size": 27.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0025, "vega": 0.2167, "theta": -0.059, "rho": -0.0365, "theo": 1.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "DIA261224C00460000", "bid": 60.65, "bid_size": 1.0, "ask": 64.55, "ask_size": 1.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0028, "vega": 0.2247, "theta": -0.0504, "rho": 0.4413, "theo": 62.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "DIA261224P00460000", "bid": 1.21, "bid_size": 43.0, "ask": 1.37, "ask_size": 45.0, "iv": 0.2438, "open_interest": 16.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0029, "vega": 0.2399, "theta": -0.0638, "rho": -0.0419, "theo": 1.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "DIA261224C00465000", "bid": 55.85, "bid_size": 1.0, "ask": 59.8, "ask_size": 1.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0033, "vega": 0.2567, "theta": -0.0566, "rho": 0.4442, "theo": 57.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "DIA261224P00465000", "bid": 1.42, "bid_size": 20.0, "ask": 1.57, "ask_size": 17.0, "iv": 0.2353, "open_interest": 3.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0034, "vega": 0.2706, "theta": -0.069, "rho": -0.0488, "theo": 1.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-06T09:51:59", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "DIA261224C00470000", "bid": 51.1, "bid_size": 1.0, "ask": 55.05, "ask_size": 1.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0039, "vega": 0.283, "theta": -0.0633, "rho": 0.4421, "theo": 52.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "DIA261224P00470000", "bid": 1.66, "bid_size": 32.0, "ask": 1.83, "ask_size": 46.0, "iv": 0.227, "open_interest": 12.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.004, "vega": 0.301, "theta": -0.0748, "rho": -0.0566, "theo": 1.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "DIA261224C00475000", "bid": 46.4, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0045, "vega": 0.326, "theta": -0.0706, "rho": 0.443, "theo": 48.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "DIA261224P00475000", "bid": 1.97, "bid_size": 14.0, "ask": 2.12, "ask_size": 1.0, "iv": 0.2186, "open_interest": 0.0, "volume": 4.0, "delta": -0.1066, "gamma": 0.0047, "vega": 0.3397, "theta": -0.0811, "rho": -0.0665, "theo": 2.0385, "change": 0.455, "open": 1.85, "high": 2.05, "low": 1.85, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T12:39:49", "percent_change": 28.5266, "prev_day_close": 1.59500002861023}, {"option": "DIA261224C00480000", "bid": 41.8, "bid_size": 1.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0053, "vega": 0.3598, "theta": -0.0783, "rho": 0.4374, "theo": 43.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "DIA261224P00480000", "bid": 2.33, "bid_size": 43.0, "ask": 2.51, "ask_size": 28.0, "iv": 0.2107, "open_interest": 23.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0054, "vega": 0.3786, "theta": -0.0879, "rho": -0.0782, "theo": 2.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T10:43:35", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "DIA261224C00485000", "bid": 37.2, "bid_size": 1.0, "ask": 41.25, "ask_size": 8.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0062, "vega": 0.4108, "theta": -0.0865, "rho": 0.4344, "theo": 39.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "DIA261224P00485000", "bid": 2.79, "bid_size": 1.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.2029, "open_interest": 2.0, "volume": 20.0, "delta": -0.1485, "gamma": 0.0064, "vega": 0.4269, "theta": -0.095, "rho": -0.0925, "theo": 2.8434, "change": 0.605, "open": 2.72, "high": 2.86, "low": 2.62, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-10T12:39:49", "percent_change": 26.8293, "prev_day_close": 2.25499999523163}, {"option": "DIA261224C00490000", "bid": 32.7, "bid_size": 1.0, "ask": 36.65, "ask_size": 1.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0072, "vega": 0.4538, "theta": -0.0949, "rho": 0.4237, "theo": 34.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "DIA261224P00490000", "bid": 3.3, "bid_size": 60.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.1947, "open_interest": 13.0, "volume": 18.0, "delta": -0.1762, "gamma": 0.0074, "vega": 0.4724, "theta": -0.1023, "rho": -0.1094, "theo": 3.3921, "change": 0.415, "open": 3.06, "high": 3.22, "low": 3.06, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-10T12:20:22", "percent_change": 15.3989, "prev_day_close": 2.6949999332428}, {"option": "DIA261224C00495000", "bid": 29.1, "bid_size": 2.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.1966, "open_interest": 10.0, "volume": 10.0, "delta": 0.7998, "gamma": 0.0084, "vega": 0.5082, "theta": -0.1032, "rho": 0.4148, "theo": 30.212, "change": -6.225, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-10T12:04:09", "percent_change": -18.1885, "prev_day_close": 34.2250003814697}, {"option": "DIA261224P00495000", "bid": 3.95, "bid_size": 34.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.1871, "open_interest": 24.0, "volume": 1.0, "delta": -0.2094, "gamma": 0.0085, "vega": 0.5233, "theta": -0.1094, "rho": -0.1298, "theo": 4.0703, "change": 0.435, "open": 3.66, "high": 3.66, "low": 3.66, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-10T10:32:41", "percent_change": 13.4884, "prev_day_close": 3.22499990463257}, {"option": "DIA261224C00500000", "bid": 24.85, "bid_size": 12.0, "ask": 28.1, "ask_size": 12.0, "iv": 0.1877, "open_interest": 0.0, "volume": 8.0, "delta": 0.7612, "gamma": 0.0097, "vega": 0.5642, "theta": -0.111, "rho": 0.4024, "theo": 26.028, "change": -5.575, "open": 27.2, "high": 27.2, "low": 24.35, "tick": "no_change", "last_trade_price": 24.35, "last_trade_time": "2026-11-10T12:37:27", "percent_change": -18.6299, "prev_day_close": 29.9250001907349}, {"option": "DIA261224P00500000", "bid": 4.75, "bid_size": 33.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.1793, "open_interest": 11.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0098, "vega": 0.5783, "theta": -0.116, "rho": -0.154, "theo": 4.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:43:51", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "DIA261224C00501000", "bid": 23.4, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0099, "vega": 0.5731, "theta": -0.1125, "rho": 0.3983, "theo": 25.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "DIA261224P00501000", "bid": 4.95, "bid_size": 34.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.01, "vega": 0.5864, "theta": -0.1171, "rho": -0.1598, "theo": 5.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "DIA261224C00502000", "bid": 22.6, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0102, "vega": 0.582, "theta": -0.1139, "rho": 0.3939, "theo": 24.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DIA261224P00502000", "bid": 5.15, "bid_size": 34.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0103, "vega": 0.5947, "theta": -0.1183, "rho": -0.1646, "theo": 5.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "DIA261224C00503000", "bid": 21.8, "bid_size": 1.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0105, "vega": 0.5907, "theta": -0.1152, "rho": 0.3894, "theo": 23.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "DIA261224P00503000", "bid": 5.35, "bid_size": 34.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0106, "vega": 0.6037, "theta": -0.1194, "rho": -0.17, "theo": 5.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DIA261224C00504000", "bid": 21.0, "bid_size": 1.0, "ask": 24.85, "ask_size": 1.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0107, "vega": 0.5992, "theta": -0.1165, "rho": 0.3848, "theo": 22.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "DIA261224P00504000", "bid": 5.55, "bid_size": 33.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0108, "vega": 0.615, "theta": -0.1204, "rho": -0.1762, "theo": 5.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "DIA261224C00505000", "bid": 20.2, "bid_size": 1.0, "ask": 24.05, "ask_size": 1.0, "iv": 0.1742, "open_interest": 1.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.011, "vega": 0.6112, "theta": -0.1178, "rho": 0.3799, "theo": 22.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-06T09:43:14", "percent_change": 0.0, "prev_day_close": 25.7249994277954}, {"option": "DIA261224P00505000", "bid": 5.8, "bid_size": 43.0, "ask": 6.05, "ask_size": 57.0, "iv": 0.1726, "open_interest": 4.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0111, "vega": 0.624, "theta": -0.1214, "rho": -0.1819, "theo": 5.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:03:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DIA261224C00506000", "bid": 19.45, "bid_size": 1.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0113, "vega": 0.6253, "theta": -0.119, "rho": 0.3805, "theo": 21.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "DIA261224P00506000", "bid": 6.05, "bid_size": 25.0, "ask": 6.3, "ask_size": 57.0, "iv": 0.1715, "open_interest": 6.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0114, "vega": 0.6354, "theta": -0.1224, "rho": -0.1883, "theo": 6.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:23:08", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DIA261224C00507000", "bid": 18.65, "bid_size": 1.0, "ask": 22.65, "ask_size": 1.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0116, "vega": 0.6336, "theta": -0.1201, "rho": 0.375, "theo": 20.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "DIA261224P00507000", "bid": 6.25, "bid_size": 38.0, "ask": 6.55, "ask_size": 57.0, "iv": 0.1698, "open_interest": 1.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0116, "vega": 0.6442, "theta": -0.1232, "rho": -0.1956, "theo": 6.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T09:45:40", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DIA261224C00508000", "bid": 17.8, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.0118, "vega": 0.6415, "theta": -0.1211, "rho": 0.3695, "theo": 19.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "DIA261224P00508000", "bid": 6.55, "bid_size": 11.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.1687, "open_interest": 4.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0119, "vega": 0.6513, "theta": -0.1239, "rho": -0.2013, "theo": 6.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T10:11:40", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "DIA261224C00509000", "bid": 17.15, "bid_size": 1.0, "ask": 21.15, "ask_size": 1.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0121, "vega": 0.649, "theta": -0.122, "rho": 0.3638, "theo": 19.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DIA261224P00509000", "bid": 6.8, "bid_size": 37.0, "ask": 7.05, "ask_size": 36.0, "iv": 0.1672, "open_interest": 0.0, "volume": 2.0, "delta": -0.3379, "gamma": 0.0121, "vega": 0.6587, "theta": -0.1246, "rho": -0.2074, "theo": 6.9361, "change": 1.37, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-10T12:41:02", "percent_change": 24.4643, "prev_day_close": 5.59999990463257}, {"option": "DIA261224C00510000", "bid": 16.4, "bid_size": 1.0, "ask": 20.35, "ask_size": 6.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0123, "vega": 0.6563, "theta": -0.1229, "rho": 0.3578, "theo": 18.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DIA261224P00510000", "bid": 7.05, "bid_size": 55.0, "ask": 7.35, "ask_size": 31.0, "iv": 0.1659, "open_interest": 3.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0124, "vega": 0.6678, "theta": -0.1252, "rho": -0.2144, "theo": 7.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-06T09:45:04", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "DIA261224C00511000", "bid": 15.7, "bid_size": 7.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0126, "vega": 0.6638, "theta": -0.1237, "rho": 0.3518, "theo": 17.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DIA261224P00511000", "bid": 7.35, "bid_size": 55.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.1645, "open_interest": 0.0, "volume": 2.0, "delta": -0.3611, "gamma": 0.0126, "vega": 0.6749, "theta": -0.1257, "rho": -0.2215, "theo": 7.4978, "change": 1.455, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-10T12:41:02", "percent_change": 23.9506, "prev_day_close": 6.07500004768372}, {"option": "DIA261224C00512000", "bid": 15.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0128, "vega": 0.6765, "theta": -0.1243, "rho": 0.3509, "theo": 16.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "DIA261224P00512000", "bid": 7.65, "bid_size": 36.0, "ask": 7.95, "ask_size": 42.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0129, "vega": 0.6842, "theta": -0.1261, "rho": -0.2287, "theo": 7.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "DIA261224C00513000", "bid": 14.25, "bid_size": 1.0, "ask": 18.25, "ask_size": 1.0, "iv": 0.1633, "open_interest": 5.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0131, "vega": 0.6827, "theta": -0.1248, "rho": 0.3442, "theo": 16.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T09:38:24", "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "DIA261224P00513000", "bid": 8.0, "bid_size": 24.0, "ask": 8.25, "ask_size": 30.0, "iv": 0.1624, "open_interest": 3.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0131, "vega": 0.6897, "theta": -0.1263, "rho": -0.2369, "theo": 8.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-06T09:45:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DIA261224C00514000", "bid": 13.65, "bid_size": 1.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0133, "vega": 0.6883, "theta": -0.1252, "rho": 0.3374, "theo": 15.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "DIA261224P00514000", "bid": 8.3, "bid_size": 35.0, "ask": 8.55, "ask_size": 20.0, "iv": 0.1608, "open_interest": 1.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0133, "vega": 0.6946, "theta": -0.1264, "rho": -0.2431, "theo": 8.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T12:47:57", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DIA261224C00515000", "bid": 14.65, "bid_size": 14.0, "ask": 14.95, "ask_size": 7.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0136, "vega": 0.6935, "theta": -0.1255, "rho": 0.3303, "theo": 14.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DIA261224P00515000", "bid": 8.65, "bid_size": 51.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0135, "vega": 0.6996, "theta": -0.1265, "rho": -0.2507, "theo": 8.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DIA261224C00516000", "bid": 14.0, "bid_size": 12.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0138, "vega": 0.698, "theta": -0.1257, "rho": 0.3232, "theo": 14.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "DIA261224P00516000", "bid": 9.0, "bid_size": 51.0, "ask": 9.25, "ask_size": 25.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0138, "vega": 0.7048, "theta": -0.1264, "rho": -0.2585, "theo": 9.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "DIA261224C00517000", "bid": 13.4, "bid_size": 10.0, "ask": 13.65, "ask_size": 8.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.014, "vega": 0.7036, "theta": -0.1257, "rho": 0.316, "theo": 13.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "DIA261224P00517000", "bid": 9.4, "bid_size": 8.0, "ask": 9.65, "ask_size": 30.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0139, "vega": 0.7088, "theta": -0.1262, "rho": -0.2662, "theo": 9.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DIA261224C00518000", "bid": 12.75, "bid_size": 9.0, "ask": 13.05, "ask_size": 14.0, "iv": 0.1562, "open_interest": 2.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.0142, "vega": 0.7095, "theta": -0.1256, "rho": 0.3133, "theo": 12.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T14:30:57", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "DIA261224P00518000", "bid": 9.75, "bid_size": 33.0, "ask": 10.05, "ask_size": 51.0, "iv": 0.1565, "open_interest": 1.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0141, "vega": 0.7127, "theta": -0.1258, "rho": -0.2752, "theo": 9.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-11-05T15:58:35", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DIA261224C00519000", "bid": 12.15, "bid_size": 14.0, "ask": 12.45, "ask_size": 13.0, "iv": 0.155, "open_interest": 2.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0143, "vega": 0.7121, "theta": -0.1253, "rho": 0.3056, "theo": 12.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-11-09T09:36:35", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "DIA261224P00519000", "bid": 10.15, "bid_size": 13.0, "ask": 10.45, "ask_size": 18.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0143, "vega": 0.7149, "theta": -0.1253, "rho": -0.2816, "theo": 10.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "DIA261224C00520000", "bid": 11.55, "bid_size": 49.0, "ask": 11.85, "ask_size": 38.0, "iv": 0.1538, "open_interest": 4.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0145, "vega": 0.714, "theta": -0.1249, "rho": 0.2977, "theo": 11.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T10:49:55", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "DIA261224P00520000", "bid": 10.55, "bid_size": 14.0, "ask": 10.85, "ask_size": 16.0, "iv": 0.1542, "open_interest": 1.0, "volume": 5.0, "delta": -0.4799, "gamma": 0.0144, "vega": 0.7166, "theta": -0.1247, "rho": -0.2897, "theo": 10.6696, "change": 1.7, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T11:23:34", "percent_change": 19.3182, "prev_day_close": 8.7999997138977}, {"option": "DIA261224C00521000", "bid": 10.95, "bid_size": 53.0, "ask": 11.25, "ask_size": 33.0, "iv": 0.1526, "open_interest": 47.0, "volume": 0.0, "delta": 0.5175, "gamma": 0.0146, "vega": 0.7151, "theta": -0.1243, "rho": 0.2894, "theo": 11.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T10:49:55", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "DIA261224P00521000", "bid": 11.0, "bid_size": 8.0, "ask": 11.25, "ask_size": 15.0, "iv": 0.153, "open_interest": 0.0, "volume": 2.0, "delta": -0.4946, "gamma": 0.0146, "vega": 0.717, "theta": -0.1239, "rho": -0.2971, "theo": 11.0989, "change": 1.225, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-10T10:26:51", "percent_change": 13.3515, "prev_day_close": 9.17500019073486}, {"option": "DIA261224C00522000", "bid": 10.4, "bid_size": 53.0, "ask": 10.7, "ask_size": 27.0, "iv": 0.1517, "open_interest": 1.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0147, "vega": 0.7154, "theta": -0.1236, "rho": 0.2813, "theo": 10.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-11-09T09:37:17", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "DIA261224P00522000", "bid": 9.45, "bid_size": 1.0, "ask": 13.35, "ask_size": 22.0, "iv": 0.1496, "open_interest": 0.0, "volume": 2.0, "delta": -0.5091, "gamma": 0.0147, "vega": 0.7172, "theta": -0.123, "rho": -0.3048, "theo": 11.5316, "change": 1.78, "open": 11.33, "high": 11.33, "low": 11.33, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-11-10T12:39:28", "percent_change": 18.6387, "prev_day_close": 9.5499997138977}, {"option": "DIA261224C00522500", "bid": 10.15, "bid_size": 36.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0148, "vega": 0.7169, "theta": -0.1231, "rho": 0.2817, "theo": 10.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "DIA261224P00522500", "bid": 9.65, "bid_size": 1.0, "ask": 13.6, "ask_size": 19.0, "iv": 0.1491, "open_interest": 5.0, "volume": 2.0, "delta": -0.5165, "gamma": 0.0148, "vega": 0.7156, "theta": -0.1225, "rho": -0.3109, "theo": 11.7577, "change": 1.765, "open": 11.54, "high": 11.54, "low": 11.54, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-11-10T12:39:28", "percent_change": 18.0563, "prev_day_close": 9.77500009536743}, {"option": "DIA261224C00523000", "bid": 9.85, "bid_size": 53.0, "ask": 10.15, "ask_size": 35.0, "iv": 0.1506, "open_interest": 1.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0148, "vega": 0.7166, "theta": -0.1227, "rho": 0.2774, "theo": 9.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-09T13:34:48", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "DIA261224P00523000", "bid": 9.9, "bid_size": 1.0, "ask": 13.75, "ask_size": 1.0, "iv": 0.1481, "open_interest": 2.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0148, "vega": 0.7152, "theta": -0.1219, "rho": -0.3134, "theo": 11.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T13:48:36", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DIA261224C00524000", "bid": 9.35, "bid_size": 27.0, "ask": 9.6, "ask_size": 43.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0149, "vega": 0.7152, "theta": -0.1216, "rho": 0.2689, "theo": 9.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "DIA261224P00524000", "bid": 10.35, "bid_size": 2.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0149, "vega": 0.7141, "theta": -0.1207, "rho": -0.3204, "theo": 12.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "DIA261224C00525000", "bid": 8.8, "bid_size": 34.0, "ask": 9.1, "ask_size": 53.0, "iv": 0.1484, "open_interest": 2.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.015, "vega": 0.7129, "theta": -0.1204, "rho": 0.2603, "theo": 8.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-09T16:00:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DIA261224P00525000", "bid": 10.85, "bid_size": 1.0, "ask": 14.75, "ask_size": 38.0, "iv": 0.1461, "open_interest": 1.0, "volume": 1.0, "delta": -0.5542, "gamma": 0.0149, "vega": 0.7121, "theta": -0.1193, "rho": -0.3286, "theo": 12.9482, "change": 2.19, "open": 12.99, "high": 12.99, "low": 12.99, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-11-10T10:51:03", "percent_change": 20.2778, "prev_day_close": 10.7999997138977}, {"option": "DIA261224C00526000", "bid": 8.3, "bid_size": 34.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.1472, "open_interest": 10.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.015, "vega": 0.7096, "theta": -0.1189, "rho": 0.2513, "theo": 8.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T10:42:39", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DIA261224P00526000", "bid": 11.35, "bid_size": 1.0, "ask": 15.25, "ask_size": 19.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.015, "vega": 0.7064, "theta": -0.1178, "rho": -0.3337, "theo": 13.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "DIA261224C00527000", "bid": 7.8, "bid_size": 35.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.1463, "open_interest": 0.0, "volume": 2.0, "delta": 0.4272, "gamma": 0.015, "vega": 0.7055, "theta": -0.1174, "rho": 0.2426, "theo": 7.936, "change": -1.975, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-10T12:40:01", "percent_change": -20.0, "prev_day_close": 9.875}, {"option": "DIA261224P00527000", "bid": 11.85, "bid_size": 2.0, "ask": 15.75, "ask_size": 1.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.015, "vega": 0.7021, "theta": -0.1161, "rho": -0.3412, "theo": 13.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "DIA261224C00527500", "bid": 7.6, "bid_size": 45.0, "ask": 7.85, "ask_size": 43.0, "iv": 0.1459, "open_interest": 0.0, "volume": 2.0, "delta": 0.4197, "gamma": 0.015, "vega": 0.7027, "theta": -0.1166, "rho": 0.2422, "theo": 7.7068, "change": -1.93, "open": 7.67, "high": 7.67, "low": 7.67, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-10T12:40:01", "percent_change": -20.1042, "prev_day_close": 9.59999990463257}, {"option": "DIA261224P00527500", "bid": 12.1, "bid_size": 15.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.015, "vega": 0.6958, "theta": -0.1152, "rho": -0.3461, "theo": 14.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DIA261224C00528000", "bid": 7.35, "bid_size": 36.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.015, "vega": 0.6998, "theta": -0.1156, "rho": 0.2376, "theo": 7.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-09T12:58:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DIA261224P00528000", "bid": 12.35, "bid_size": 10.0, "ask": 16.3, "ask_size": 18.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.015, "vega": 0.6938, "theta": -0.1143, "rho": -0.3485, "theo": 14.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "DIA261224C00529000", "bid": 6.9, "bid_size": 55.0, "ask": 7.15, "ask_size": 34.0, "iv": 0.1442, "open_interest": 1.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0149, "vega": 0.6937, "theta": -0.1138, "rho": 0.2286, "theo": 7.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-09T12:58:39", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "DIA261224P00529000", "bid": 12.95, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.015, "vega": 0.6889, "theta": -0.1124, "rho": -0.3567, "theo": 15.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "DIA261224C00530000", "bid": 6.45, "bid_size": 36.0, "ask": 6.75, "ask_size": 47.0, "iv": 0.1434, "open_interest": 8.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0149, "vega": 0.6866, "theta": -0.1117, "rho": 0.2195, "theo": 6.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T14:34:15", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DIA261224P00530000", "bid": 13.45, "bid_size": 1.0, "ask": 17.45, "ask_size": 1.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0149, "vega": 0.68, "theta": -0.1103, "rho": -0.3579, "theo": 15.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "DIA261224C00531000", "bid": 6.05, "bid_size": 37.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.1423, "open_interest": 1.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0148, "vega": 0.6786, "theta": -0.1095, "rho": 0.2105, "theo": 6.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T12:58:28", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "DIA261224P00531000", "bid": 14.05, "bid_size": 1.0, "ask": 18.05, "ask_size": 1.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0148, "vega": 0.67, "theta": -0.1081, "rho": -0.3637, "theo": 16.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "DIA261224C00532000", "bid": 5.65, "bid_size": 55.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.1413, "open_interest": 2.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0146, "vega": 0.6687, "theta": -0.1072, "rho": 0.205, "theo": 5.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "DIA261224P00532000", "bid": 14.5, "bid_size": 18.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0147, "vega": 0.6566, "theta": -0.1058, "rho": -0.3708, "theo": 16.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "DIA261224C00532500", "bid": 5.45, "bid_size": 57.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.1408, "open_interest": 4.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0146, "vega": 0.6626, "theta": -0.106, "rho": 0.2003, "theo": 5.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-06T15:17:40", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "DIA261224P00532500", "bid": 15.0, "bid_size": 1.0, "ask": 18.95, "ask_size": 1.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0146, "vega": 0.6509, "theta": -0.1045, "rho": -0.3738, "theo": 17.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "DIA261224C00533000", "bid": 5.25, "bid_size": 56.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.1402, "open_interest": 1.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0145, "vega": 0.6575, "theta": -0.1047, "rho": 0.1958, "theo": 5.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T12:58:16", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "DIA261224P00533000", "bid": 15.35, "bid_size": 1.0, "ask": 19.35, "ask_size": 10.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0146, "vega": 0.6471, "theta": -0.1033, "rho": -0.3777, "theo": 17.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "DIA261224C00534000", "bid": 4.9, "bid_size": 56.0, "ask": 5.15, "ask_size": 56.0, "iv": 0.1394, "open_interest": 11.0, "volume": 3.0, "delta": 0.3201, "gamma": 0.0143, "vega": 0.6468, "theta": -0.1022, "rho": 0.187, "theo": 5.0299, "change": -1.725, "open": 5.51, "high": 5.51, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T11:14:45", "percent_change": -26.2357, "prev_day_close": 6.57500004768372}, {"option": "DIA261224P00534000", "bid": 15.95, "bid_size": 1.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0144, "vega": 0.6367, "theta": -0.1007, "rho": -0.3739, "theo": 18.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "DIA261224C00535000", "bid": 4.55, "bid_size": 57.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.1385, "open_interest": 6.0, "volume": 1.0, "delta": 0.3051, "gamma": 0.0141, "vega": 0.6351, "theta": -0.0994, "rho": 0.1781, "theo": 4.683, "change": -1.425, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T12:11:08", "percent_change": -23.0769, "prev_day_close": 6.17499995231628}, {"option": "DIA261224P00535000", "bid": 16.6, "bid_size": 18.0, "ask": 20.55, "ask_size": 1.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0142, "vega": 0.6197, "theta": -0.0981, "rho": -0.3782, "theo": 18.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "DIA261224C00536000", "bid": 4.25, "bid_size": 60.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0139, "vega": 0.6226, "theta": -0.0966, "rho": 0.1694, "theo": 4.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T13:03:04", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "DIA261224P00536000", "bid": 17.3, "bid_size": 1.0, "ask": 21.25, "ask_size": 1.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.014, "vega": 0.605, "theta": -0.0953, "rho": -0.3826, "theo": 19.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "DIA261224C00537000", "bid": 3.95, "bid_size": 27.0, "ask": 4.15, "ask_size": 25.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0136, "vega": 0.6058, "theta": -0.0937, "rho": 0.1632, "theo": 4.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "DIA261224P00537000", "bid": 18.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0138, "vega": 0.5876, "theta": -0.0924, "rho": -0.3874, "theo": 20.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "DIA261224C00537500", "bid": 3.8, "bid_size": 27.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.1369, "open_interest": 4.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0134, "vega": 0.5989, "theta": -0.0922, "rho": 0.159, "theo": 3.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T15:17:40", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DIA261224P00537500", "bid": 18.4, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0137, "vega": 0.5823, "theta": -0.091, "rho": -0.3802, "theo": 20.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "DIA261224C00538000", "bid": 3.65, "bid_size": 42.0, "ask": 3.85, "ask_size": 13.0, "iv": 0.1365, "open_interest": 1.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0133, "vega": 0.5917, "theta": -0.0907, "rho": 0.1547, "theo": 3.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T12:55:17", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "DIA261224P00538000", "bid": 18.65, "bid_size": 1.0, "ask": 22.65, "ask_size": 2.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0136, "vega": 0.5757, "theta": -0.0895, "rho": -0.3777, "theo": 20.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "DIA261224C00539000", "bid": 3.35, "bid_size": 58.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.1357, "open_interest": 1.0, "volume": 0.0, "delta": 0.248, "gamma": 0.013, "vega": 0.5772, "theta": -0.0878, "rho": 0.1465, "theo": 3.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T12:55:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DIA261224P00539000", "bid": 19.5, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0133, "vega": 0.5558, "theta": -0.0865, "rho": -0.3806, "theo": 21.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "DIA261224C00540000", "bid": 3.1, "bid_size": 59.0, "ask": 3.35, "ask_size": 62.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0127, "vega": 0.5619, "theta": -0.0847, "rho": 0.1384, "theo": 3.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T12:57:50", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "DIA261224P00540000", "bid": 20.25, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.013, "vega": 0.5379, "theta": -0.0834, "rho": -0.3811, "theo": 22.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DIA261224C00541000", "bid": 2.88, "bid_size": 22.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.1349, "open_interest": 5.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0123, "vega": 0.5437, "theta": -0.0816, "rho": 0.1326, "theo": 2.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T12:57:50", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DIA261224P00541000", "bid": 21.05, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0126, "vega": 0.5162, "theta": -0.0803, "rho": -0.3822, "theo": 23.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "DIA261224C00542000", "bid": 2.65, "bid_size": 26.0, "ask": 2.84, "ask_size": 14.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.012, "vega": 0.5263, "theta": -0.0785, "rho": 0.125, "theo": 2.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DIA261224P00542000", "bid": 21.75, "bid_size": 1.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0123, "vega": 0.5008, "theta": -0.0772, "rho": -0.3699, "theo": 23.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "DIA261224C00542500", "bid": 2.54, "bid_size": 25.0, "ask": 2.74, "ask_size": 41.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0118, "vega": 0.518, "theta": -0.077, "rho": 0.1212, "theo": 2.6304, "change": 0.0, "open": 0.0, "high": 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": "DIA261224P00542500", "bid": 22.15, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0121, "vega": 0.4913, "theta": -0.0756, "rho": -0.3732, "theo": 24.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "DIA261224C00543000", "bid": 2.44, "bid_size": 26.0, "ask": 2.63, "ask_size": 25.0, "iv": 0.1336, "open_interest": 0.0, "volume": 1.0, "delta": 0.1967, "gamma": 0.0116, "vega": 0.5097, "theta": -0.0754, "rho": 0.1175, "theo": 2.5258, "change": -0.865, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-10T10:32:41", "percent_change": -24.1958, "prev_day_close": 3.57500004768372}, {"option": "DIA261224P00543000", "bid": 22.6, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0119, "vega": 0.4808, "theta": -0.0739, "rho": -0.3699, "theo": 24.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DIA261224C00544000", "bid": 2.24, "bid_size": 32.0, "ask": 2.43, "ask_size": 46.0, "iv": 0.1332, "open_interest": 0.0, "volume": 1.0, "delta": 0.185, "gamma": 0.0112, "vega": 0.4929, "theta": -0.0723, "rho": 0.1104, "theo": 2.3272, "change": -1.13, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-10T11:14:45", "percent_change": -33.7313, "prev_day_close": 3.35000002384186}, {"option": "DIA261224P00544000", "bid": 23.45, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0115, "vega": 0.4602, "theta": -0.0707, "rho": -0.365, "theo": 25.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DIA261224C00545000", "bid": 2.06, "bid_size": 28.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.1328, "open_interest": 2.0, "volume": 1.0, "delta": 0.1738, "gamma": 0.0108, "vega": 0.4746, "theta": -0.0693, "rho": 0.1051, "theo": 2.1436, "change": -0.445, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T09:32:31", "percent_change": -14.2857, "prev_day_close": 3.11500000953674}, {"option": "DIA261224P00545000", "bid": 24.3, "bid_size": 1.0, "ask": 28.15, "ask_size": 1.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0111, "vega": 0.438, "theta": -0.0675, "rho": -0.3643, "theo": 26.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "DIA261224C00546000", "bid": 1.89, "bid_size": 25.0, "ask": 2.08, "ask_size": 47.0, "iv": 0.1325, "open_interest": 6.0, "volume": 1.0, "delta": 0.1631, "gamma": 0.0104, "vega": 0.4555, "theta": -0.0663, "rho": 0.0986, "theo": 1.9742, "change": -0.46, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-10T09:32:31", "percent_change": -15.9722, "prev_day_close": 2.87999999523163}, {"option": "DIA261224P00546000", "bid": 25.15, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0107, "vega": 0.4186, "theta": -0.0643, "rho": -0.3509, "theo": 27.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "DIA261224C00550000", "bid": 1.34, "bid_size": 30.0, "ask": 1.51, "ask_size": 16.0, "iv": 0.1318, "open_interest": 2.0, "volume": 7.0, "delta": 0.1254, "gamma": 0.0087, "vega": 0.3861, "theta": -0.055, "rho": 0.0764, "theo": 1.4144, "change": -0.675, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T12:19:29", "percent_change": -31.9149, "prev_day_close": 2.11500000953674}, {"option": "DIA261224P00550000", "bid": 28.6, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.009, "vega": 0.3385, "theta": -0.0515, "rho": -0.3216, "theo": 30.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DIA261224C00555000", "bid": 0.88, "bid_size": 15.0, "ask": 1.02, "ask_size": 18.0, "iv": 0.132, "open_interest": 0.0, "volume": 10.0, "delta": 0.0894, "gamma": 0.0068, "vega": 0.307, "theta": -0.043, "rho": 0.0549, "theo": 0.9393, "change": -0.535, "open": 0.96, "high": 1.05, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T12:37:24", "percent_change": -37.0242, "prev_day_close": 1.44499999284744}, {"option": "DIA261224P00555000", "bid": 33.25, "bid_size": 1.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0072, "vega": 0.2476, "theta": -0.0384, "rho": -0.2741, "theo": 35.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5250005722046}, {"option": "DIA261224C00560000", "bid": 0.57, "bid_size": 18.0, "ask": 0.71, "ask_size": 32.0, "iv": 0.1334, "open_interest": 6.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0052, "vega": 0.2406, "theta": -0.0333, "rho": 0.0392, "theo": 0.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:47:22", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "DIA261224P00560000", "bid": 38.05, "bid_size": 6.0, "ask": 42.1, "ask_size": 6.0, "iv": 0.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0072, "vega": 0.1677, "theta": -0.0321, "rho": -0.1877, "theo": 40.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "DIA261224C00565000", "bid": 0.38, "bid_size": 17.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.1355, "open_interest": 5.0, "volume": 1.0, "delta": 0.0455, "gamma": 0.0039, "vega": 0.1876, "theta": -0.0258, "rho": 0.0282, "theo": 0.4335, "change": -0.255, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T12:37:24", "percent_change": -37.2263, "prev_day_close": 0.685000002384186}, {"option": "DIA261224P00565000", "bid": 42.95, "bid_size": 2.0, "ask": 46.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0046, "vega": 0.0754, "theta": -0.0572, "rho": -0.0668, "theo": 45.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DIA261224C00570000", "bid": 0.25, "bid_size": 47.0, "ask": 0.37, "ask_size": 65.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.003, "vega": 0.1465, "theta": -0.0202, "rho": 0.0205, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "DIA261224P00570000", "bid": 47.9, "bid_size": 1.0, "ask": 51.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0012, "vega": 0.0162, "theta": -0.079, "rho": 0.0, "theo": 50.025, "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": 45.9249992370606}, {"option": "DIA261224C00575000", "bid": 0.17, "bid_size": 46.0, "ask": 0.27, "ask_size": 42.0, "iv": 0.1414, "open_interest": 15.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0022, "vega": 0.1152, "theta": -0.016, "rho": 0.0152, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:33:19", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "DIA261224P00575000", "bid": 52.9, "bid_size": 1.0, "ask": 57.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0821, "rho": 0.0, "theo": 55.025, "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": 50.9249992370606}, {"option": "DIA261224C00580000", "bid": 0.12, "bid_size": 23.0, "ask": 0.21, "ask_size": 20.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0017, "vega": 0.0916, "theta": -0.0129, "rho": 0.0115, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "DIA261224P00580000", "bid": 57.9, "bid_size": 1.0, "ask": 62.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0821, "rho": 0.0, "theo": 60.025, "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": 55.8999996185303}, {"option": "DIA261224C00585000", "bid": 0.08, "bid_size": 48.0, "ask": 0.17, "ask_size": 47.0, "iv": 0.1494, "open_interest": 28.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0013, "vega": 0.0742, "theta": -0.0106, "rho": 0.0089, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "DIA261224P00585000", "bid": 62.9, "bid_size": 1.0, "ask": 66.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0821, "rho": 0.0, "theo": 65.025, "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": 60.9249992370606}, {"option": "DIA261224C00590000", "bid": 0.06, "bid_size": 23.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0011, "vega": 0.0609, "theta": -0.0089, "rho": 0.007, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "DIA261224P00590000", "bid": 67.9, "bid_size": 1.0, "ask": 72.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0821, "rho": 0.0, "theo": 70.025, "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": 65.9249992370606}, {"option": "DIA261231C00325000", "bid": 193.8, "bid_size": 1.0, "ask": 197.9, "ask_size": 1.0, "iv": 0.483, "open_interest": 10.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0279, "theta": 0.0, "rho": 0.3323, "theo": 195.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.67, "last_trade_time": "2026-10-20T12:33:17", "percent_change": 0.0, "prev_day_close": 199.875}, {"option": "DIA261231P00325000", "bid": 0.11, "bid_size": 20.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.5072, "open_interest": 308.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0147, "rho": -0.0042, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:34:17", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "DIA261231C00330000", "bid": 189.0, "bid_size": 1.0, "ask": 192.95, "ask_size": 1.0, "iv": 0.5125, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0296, "theta": 0.0, "rho": 0.3372, "theo": 190.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.62, "last_trade_time": "2026-10-20T12:35:02", "percent_change": 0.0, "prev_day_close": 194.925003051758}, {"option": "DIA261231P00330000", "bid": 0.12, "bid_size": 25.0, "ask": 0.21, "ask_size": 20.0, "iv": 0.4962, "open_interest": 11.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0336, "theta": -0.0154, "rho": -0.0044, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-05-13T12:37:24", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "DIA261231C00335000", "bid": 183.9, "bid_size": 1.0, "ask": 187.95, "ask_size": 1.0, "iv": 0.4692, "open_interest": 2.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0313, "theta": 0.0, "rho": 0.342, "theo": 185.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.92, "last_trade_time": "2026-10-20T12:33:35", "percent_change": 0.0, "prev_day_close": 189.925003051758}, {"option": "DIA261231P00335000", "bid": 0.13, "bid_size": 20.0, "ask": 0.23, "ask_size": 20.0, "iv": 0.4858, "open_interest": 30.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.036, "theta": -0.016, "rho": -0.0048, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-09T11:47:09", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "DIA261231C00340000", "bid": 178.9, "bid_size": 1.0, "ask": 182.95, "ask_size": 1.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0332, "theta": 0.0, "rho": 0.3469, "theo": 181.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.925003051758}, {"option": "DIA261231P00340000", "bid": 0.15, "bid_size": 25.0, "ask": 0.24, "ask_size": 20.0, "iv": 0.4757, "open_interest": 329.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0168, "rho": -0.0051, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T11:46:51", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "DIA261231C00345000", "bid": 174.1, "bid_size": 1.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0352, "theta": 0.0, "rho": 0.3517, "theo": 176.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.05, "last_trade_time": "2026-04-23T13:53:25", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "DIA261231P00345000", "bid": 0.16, "bid_size": 65.0, "ask": 0.26, "ask_size": 20.0, "iv": 0.465, "open_interest": 3.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0411, "theta": -0.0175, "rho": -0.0055, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-23T09:30:28", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "DIA261231C00350000", "bid": 169.15, "bid_size": 1.0, "ask": 173.05, "ask_size": 1.0, "iv": 0.4615, "open_interest": 6.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0379, "theta": 0.0, "rho": 0.3565, "theo": 171.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.4, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 175.025001525879}, {"option": "DIA261231P00350000", "bid": 0.18, "bid_size": 20.0, "ask": 0.28, "ask_size": 20.0, "iv": 0.4554, "open_interest": 3.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0439, "theta": -0.0183, "rho": -0.006, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-05-18T10:03:42", "percent_change": 0.0, "prev_day_close": 0.195000004023314}, {"option": "DIA261231C00355000", "bid": 164.05, "bid_size": 1.0, "ask": 168.1, "ask_size": 1.0, "iv": 0.4331, "open_interest": 11.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.042, "theta": 0.0, "rho": 0.3612, "theo": 166.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.55, "last_trade_time": "2026-06-09T12:38:13", "percent_change": 0.0, "prev_day_close": 170.074996948242}, {"option": "DIA261231P00355000", "bid": 0.2, "bid_size": 20.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.4454, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.047, "theta": -0.0191, "rho": -0.0064, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-04-06T10:21:41", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "DIA261231C00360000", "bid": 159.05, "bid_size": 1.0, "ask": 163.15, "ask_size": 1.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0458, "theta": 0.0, "rho": 0.3699, "theo": 161.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.050003051758}, {"option": "DIA261231P00360000", "bid": 0.22, "bid_size": 25.0, "ask": 0.32, "ask_size": 20.0, "iv": 0.4352, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0503, "theta": -0.02, "rho": -0.007, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-16T09:30:27", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "DIA261231C00365000", "bid": 154.25, "bid_size": 1.0, "ask": 158.2, "ask_size": 1.0, "iv": 0.4297, "open_interest": 6.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0488, "theta": 0.0, "rho": 0.3746, "theo": 156.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.4, "last_trade_time": "2026-09-14T10:46:58", "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "DIA261231P00365000", "bid": 0.24, "bid_size": 65.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.4257, "open_interest": 99.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0542, "theta": -0.0209, "rho": -0.0075, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-06-16T09:30:27", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "DIA261231C00370000", "bid": 149.2, "bid_size": 1.0, "ask": 153.25, "ask_size": 1.0, "iv": 0.4104, "open_interest": 3.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.052, "theta": 0.0, "rho": 0.3792, "theo": 151.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.7, "last_trade_time": "2026-06-29T10:15:00", "percent_change": 0.0, "prev_day_close": 155.175003051758}, {"option": "DIA261231P00370000", "bid": 0.27, "bid_size": 50.0, "ask": 0.37, "ask_size": 48.0, "iv": 0.4156, "open_interest": 156.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0584, "theta": -0.0218, "rho": -0.0082, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T12:20:55", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "DIA261231C00375000", "bid": 144.25, "bid_size": 1.0, "ask": 148.25, "ask_size": 1.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0554, "theta": 0.0, "rho": 0.3839, "theo": 146.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.224998474121}, {"option": "DIA261231P00375000", "bid": 0.29, "bid_size": 20.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.4054, "open_interest": 3.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0625, "theta": -0.0229, "rho": -0.0088, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-05-12T12:27:08", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "DIA261231C00380000", "bid": 139.3, "bid_size": 1.0, "ask": 143.3, "ask_size": 1.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0601, "theta": -0.0013, "rho": 0.3884, "theo": 141.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "DIA261231P00380000", "bid": 0.32, "bid_size": 20.0, "ask": 0.42, "ask_size": 20.0, "iv": 0.3948, "open_interest": 55.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0672, "theta": -0.024, "rho": -0.0096, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-16T13:02:59", "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "DIA261231C00385000", "bid": 134.4, "bid_size": 1.0, "ask": 138.35, "ask_size": 1.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0005, "vega": 0.0667, "theta": -0.0032, "rho": 0.3928, "theo": 136.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.6, "last_trade_time": "2026-06-09T12:38:10", "percent_change": 0.0, "prev_day_close": 140.275001525879}, {"option": "DIA261231P00385000", "bid": 0.35, "bid_size": 25.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.3847, "open_interest": 12.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.0723, "theta": -0.0252, "rho": -0.0104, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T11:31:17", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "DIA261231C00390000", "bid": 129.4, "bid_size": 1.0, "ask": 133.4, "ask_size": 1.0, "iv": 0.3679, "open_interest": 39.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0005, "vega": 0.0723, "theta": -0.0052, "rho": 0.4029, "theo": 131.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.45, "last_trade_time": "2026-09-14T10:46:57", "percent_change": 0.0, "prev_day_close": 135.375}, {"option": "DIA261231P00390000", "bid": 0.38, "bid_size": 20.0, "ask": 0.49, "ask_size": 43.0, "iv": 0.375, "open_interest": 338.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0005, "vega": 0.0781, "theta": -0.0264, "rho": -0.0114, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-25T09:30:52", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "DIA261231C00395000", "bid": 124.55, "bid_size": 1.0, "ask": 128.45, "ask_size": 1.0, "iv": 0.3642, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0775, "theta": -0.0073, "rho": 0.4072, "theo": 126.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.1, "last_trade_time": "2026-06-09T12:38:12", "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "DIA261231P00395000", "bid": 0.41, "bid_size": 20.0, "ask": 0.52, "ask_size": 20.0, "iv": 0.3642, "open_interest": 186.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0848, "theta": -0.0277, "rho": -0.0125, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:37:06", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "DIA261231C00400000", "bid": 119.6, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.3531, "open_interest": 16.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0006, "vega": 0.0832, "theta": -0.0095, "rho": 0.4114, "theo": 121.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-11-05T14:00:04", "percent_change": 0.0, "prev_day_close": 125.474998474121}, {"option": "DIA261231P00400000", "bid": 0.45, "bid_size": 25.0, "ask": 0.56, "ask_size": 45.0, "iv": 0.3542, "open_interest": 100.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0007, "vega": 0.0914, "theta": -0.0292, "rho": -0.0136, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:20:55", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "DIA261231C00405000", "bid": 114.65, "bid_size": 1.0, "ask": 118.55, "ask_size": 1.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0007, "vega": 0.0908, "theta": -0.0118, "rho": 0.4155, "theo": 116.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "DIA261231P00405000", "bid": 0.48, "bid_size": 25.0, "ask": 0.6, "ask_size": 43.0, "iv": 0.3436, "open_interest": 99.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0988, "theta": -0.0307, "rho": -0.0149, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-07-29T15:47:40", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "DIA261231C00410000", "bid": 109.6, "bid_size": 1.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.3249, "open_interest": 3.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.1012, "theta": -0.0142, "rho": 0.4228, "theo": 111.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-07-10T10:33:00", "percent_change": 0.0, "prev_day_close": 115.574996948242}, {"option": "DIA261231P00410000", "bid": 0.52, "bid_size": 50.0, "ask": 0.64, "ask_size": 43.0, "iv": 0.3329, "open_interest": 142.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0008, "vega": 0.1073, "theta": -0.0324, "rho": -0.0164, "theo": 0.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:11:24", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "DIA261231C00415000", "bid": 104.7, "bid_size": 1.0, "ask": 108.7, "ask_size": 1.0, "iv": 0.3186, "open_interest": 1.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0009, "vega": 0.1097, "theta": -0.0168, "rho": 0.4309, "theo": 106.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-07-27T10:48:25", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "DIA261231P00415000", "bid": 0.56, "bid_size": 20.0, "ask": 0.68, "ask_size": 20.0, "iv": 0.3223, "open_interest": 216.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0009, "vega": 0.1169, "theta": -0.0342, "rho": -0.0181, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T09:32:11", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DIA261231C00420000", "bid": 99.85, "bid_size": 1.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.001, "vega": 0.1186, "theta": -0.0196, "rho": 0.4345, "theo": 101.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.674999237061}, {"option": "DIA261231P00420000", "bid": 0.61, "bid_size": 19.0, "ask": 0.73, "ask_size": 19.0, "iv": 0.3119, "open_interest": 35.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.001, "vega": 0.1278, "theta": -0.0361, "rho": -0.0201, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T12:23:14", "percent_change": 0.0, "prev_day_close": 0.564999982714653}, {"option": "DIA261231C00425000", "bid": 94.8, "bid_size": 1.0, "ask": 98.9, "ask_size": 1.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0012, "vega": 0.1299, "theta": -0.0225, "rho": 0.4378, "theo": 96.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "DIA261231P00425000", "bid": 0.66, "bid_size": 25.0, "ask": 0.79, "ask_size": 41.0, "iv": 0.3014, "open_interest": 207.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0012, "vega": 0.139, "theta": -0.0383, "rho": -0.0222, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:40:54", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "DIA261231C00430000", "bid": 89.95, "bid_size": 1.0, "ask": 93.9, "ask_size": 1.0, "iv": 0.2885, "open_interest": 10.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0013, "vega": 0.1458, "theta": -0.0257, "rho": 0.4494, "theo": 91.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-11-04T10:57:19", "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "DIA261231P00430000", "bid": 0.72, "bid_size": 19.0, "ask": 0.86, "ask_size": 33.0, "iv": 0.2915, "open_interest": 25.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0013, "vega": 0.1521, "theta": -0.0407, "rho": -0.0248, "theo": 0.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T13:16:04", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "DIA261231C00434000", "bid": 85.95, "bid_size": 1.0, "ask": 90.05, "ask_size": 1.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0014, "vega": 0.1564, "theta": -0.0284, "rho": 0.4528, "theo": 88.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9250030517578}, {"option": "DIA261231P00434000", "bid": 0.78, "bid_size": 19.0, "ask": 0.92, "ask_size": 33.0, "iv": 0.2837, "open_interest": 483.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0015, "vega": 0.1646, "theta": -0.0428, "rho": -0.0272, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T10:45:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DIA261231C00435000", "bid": 85.05, "bid_size": 1.0, "ask": 89.05, "ask_size": 1.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0015, "vega": 0.1591, "theta": -0.0291, "rho": 0.4532, "theo": 87.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.99, "last_trade_time": "2026-10-01T16:06:43", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "DIA261231P00435000", "bid": 0.8, "bid_size": 20.0, "ask": 0.93, "ask_size": 19.0, "iv": 0.2818, "open_interest": 343.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0015, "vega": 0.1679, "theta": -0.0433, "rho": -0.0278, "theo": 0.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T10:45:56", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "DIA261231C00436000", "bid": 84.05, "bid_size": 1.0, "ask": 88.05, "ask_size": 1.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0015, "vega": 0.1619, "theta": -0.0298, "rho": 0.4537, "theo": 86.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "DIA261231P00436000", "bid": 0.81, "bid_size": 25.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.2795, "open_interest": 490.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0016, "vega": 0.1716, "theta": -0.0439, "rho": -0.0285, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T14:01:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DIA261231C00437000", "bid": 83.15, "bid_size": 1.0, "ask": 87.1, "ask_size": 1.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0016, "vega": 0.1647, "theta": -0.0305, "rho": 0.4542, "theo": 85.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9750022888184}, {"option": "DIA261231P00437000", "bid": 0.83, "bid_size": 25.0, "ask": 0.97, "ask_size": 35.0, "iv": 0.2779, "open_interest": 274.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0016, "vega": 0.1749, "theta": -0.0445, "rho": -0.0292, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T13:39:29", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "DIA261231C00438000", "bid": 82.2, "bid_size": 1.0, "ask": 86.1, "ask_size": 1.0, "iv": 0.2774, "open_interest": 1.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0016, "vega": 0.1677, "theta": -0.0312, "rho": 0.4546, "theo": 84.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-04-09T13:08:17", "percent_change": 0.0, "prev_day_close": 88.0249977111816}, {"option": "DIA261231P00438000", "bid": 0.85, "bid_size": 19.0, "ask": 0.99, "ask_size": 38.0, "iv": 0.2759, "open_interest": 457.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0016, "vega": 0.1781, "theta": -0.0451, "rho": -0.03, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:39:29", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "DIA261231C00439000", "bid": 81.05, "bid_size": 1.0, "ask": 85.15, "ask_size": 1.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0016, "vega": 0.1707, "theta": -0.032, "rho": 0.455, "theo": 83.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "DIA261231P00439000", "bid": 0.86, "bid_size": 34.0, "ask": 1.01, "ask_size": 39.0, "iv": 0.2739, "open_interest": 367.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0017, "vega": 0.1811, "theta": -0.0456, "rho": -0.0306, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T10:46:28", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "DIA261231C00440000", "bid": 80.1, "bid_size": 1.0, "ask": 84.1, "ask_size": 1.0, "iv": 0.2678, "open_interest": 2.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0017, "vega": 0.1738, "theta": -0.0328, "rho": 0.4554, "theo": 82.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.63, "last_trade_time": "2026-05-08T15:36:23", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "DIA261231P00440000", "bid": 0.88, "bid_size": 32.0, "ask": 1.03, "ask_size": 44.0, "iv": 0.272, "open_interest": 470.0, "volume": 1.0, "delta": -0.0433, "gamma": 0.0017, "vega": 0.1845, "theta": -0.0463, "rho": -0.0312, "theo": 0.9386, "change": 0.06, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T10:10:43", "percent_change": 7.69231, "prev_day_close": 0.780000001192093}, {"option": "DIA261231C00441000", "bid": 79.25, "bid_size": 1.0, "ask": 83.15, "ask_size": 1.0, "iv": 0.2706, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0017, "vega": 0.1775, "theta": -0.0335, "rho": 0.4557, "theo": 81.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-10-07T10:11:19", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "DIA261231P00441000", "bid": 0.9, "bid_size": 30.0, "ask": 1.05, "ask_size": 38.0, "iv": 0.2702, "open_interest": 357.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0018, "vega": 0.1879, "theta": -0.0469, "rho": -0.032, "theo": 0.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T13:52:49", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DIA261231C00442000", "bid": 78.3, "bid_size": 1.0, "ask": 82.2, "ask_size": 5.0, "iv": 0.2702, "open_interest": 25.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0018, "vega": 0.1819, "theta": -0.0343, "rho": 0.4561, "theo": 80.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-09-14T10:46:57", "percent_change": 0.0, "prev_day_close": 84.0750007629394}, {"option": "DIA261231P00442000", "bid": 0.92, "bid_size": 33.0, "ask": 1.07, "ask_size": 33.0, "iv": 0.2683, "open_interest": 484.0, "volume": 8.0, "delta": -0.0454, "gamma": 0.0018, "vega": 0.1915, "theta": -0.0475, "rho": -0.0327, "theo": 0.9799, "change": 0.035, "open": 0.83, "high": 0.84, "low": 0.82, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T10:08:37", "percent_change": 4.34783, "prev_day_close": 0.805000007152557}, {"option": "DIA261231C00443000", "bid": 77.3, "bid_size": 1.0, "ask": 81.2, "ask_size": 1.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0018, "vega": 0.1864, "theta": -0.0351, "rho": 0.4564, "theo": 79.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "DIA261231P00443000", "bid": 0.94, "bid_size": 33.0, "ask": 1.09, "ask_size": 18.0, "iv": 0.2663, "open_interest": 422.0, "volume": 8.0, "delta": -0.0466, "gamma": 0.0019, "vega": 0.1954, "theta": -0.0482, "rho": -0.0335, "theo": 1.0027, "change": 0.05, "open": 0.89, "high": 0.89, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T10:08:37", "percent_change": 6.02409, "prev_day_close": 0.830000013113022}, {"option": "DIA261231C00444000", "bid": 76.35, "bid_size": 1.0, "ask": 80.25, "ask_size": 1.0, "iv": 0.2664, "open_interest": 1.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0019, "vega": 0.191, "theta": -0.0359, "rho": 0.4567, "theo": 78.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.86, "last_trade_time": "2026-03-19T09:42:52", "percent_change": 0.0, "prev_day_close": 82.1749992370606}, {"option": "DIA261231P00444000", "bid": 0.96, "bid_size": 30.0, "ask": 1.11, "ask_size": 18.0, "iv": 0.2645, "open_interest": 715.0, "volume": 1.0, "delta": -0.0477, "gamma": 0.0019, "vega": 0.199, "theta": -0.0488, "rho": -0.0342, "theo": 1.0236, "change": 0.155, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:54:02", "percent_change": 18.3432, "prev_day_close": 0.844999998807907}, {"option": "DIA261231C00445000", "bid": 75.4, "bid_size": 1.0, "ask": 79.25, "ask_size": 1.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0019, "vega": 0.1958, "theta": -0.0368, "rho": 0.4587, "theo": 77.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1750030517578}, {"option": "DIA261231P00445000", "bid": 0.99, "bid_size": 28.0, "ask": 1.14, "ask_size": 26.0, "iv": 0.2628, "open_interest": 1015.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.002, "vega": 0.2033, "theta": -0.0495, "rho": -0.0352, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T09:38:26", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "DIA261231C00446000", "bid": 74.3, "bid_size": 1.0, "ask": 78.35, "ask_size": 1.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.002, "vega": 0.2006, "theta": -0.0376, "rho": 0.4694, "theo": 76.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "DIA261231P00446000", "bid": 1.01, "bid_size": 18.0, "ask": 1.16, "ask_size": 18.0, "iv": 0.2611, "open_interest": 946.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.002, "vega": 0.207, "theta": -0.0501, "rho": -0.036, "theo": 1.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T16:05:31", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "DIA261231C00447000", "bid": 73.45, "bid_size": 1.0, "ask": 77.35, "ask_size": 1.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.002, "vega": 0.2045, "theta": -0.0385, "rho": 0.4696, "theo": 75.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.04, "last_trade_time": "2026-04-20T14:30:12", "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "DIA261231P00447000", "bid": 1.03, "bid_size": 27.0, "ask": 1.19, "ask_size": 18.0, "iv": 0.2591, "open_interest": 674.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0021, "vega": 0.2114, "theta": -0.0509, "rho": -0.0371, "theo": 1.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:48:41", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "DIA261231C00448000", "bid": 72.45, "bid_size": 1.0, "ask": 76.4, "ask_size": 1.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0021, "vega": 0.2084, "theta": -0.0393, "rho": 0.4697, "theo": 74.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2749977111816}, {"option": "DIA261231P00448000", "bid": 1.06, "bid_size": 19.0, "ask": 1.21, "ask_size": 18.0, "iv": 0.2573, "open_interest": 294.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0022, "vega": 0.216, "theta": -0.0516, "rho": -0.038, "theo": 1.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T10:52:31", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "DIA261231C00449000", "bid": 71.5, "bid_size": 1.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0022, "vega": 0.2124, "theta": -0.0402, "rho": 0.4698, "theo": 73.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2749977111816}, {"option": "DIA261231P00449000", "bid": 1.09, "bid_size": 19.0, "ask": 1.24, "ask_size": 18.0, "iv": 0.2558, "open_interest": 328.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0022, "vega": 0.2208, "theta": -0.0523, "rho": -0.039, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T10:51:20", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "DIA261231C00450000", "bid": 70.55, "bid_size": 1.0, "ask": 74.45, "ask_size": 1.0, "iv": 0.2566, "open_interest": 5.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0022, "vega": 0.2164, "theta": -0.0411, "rho": 0.4699, "theo": 72.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.61, "last_trade_time": "2026-11-03T10:22:49", "percent_change": 0.0, "prev_day_close": 76.3250007629394}, {"option": "DIA261231P00450000", "bid": 1.11, "bid_size": 27.0, "ask": 1.27, "ask_size": 18.0, "iv": 0.254, "open_interest": 539.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0023, "vega": 0.2258, "theta": -0.053, "rho": -0.0401, "theo": 1.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T16:06:08", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "DIA261231C00451000", "bid": 69.4, "bid_size": 1.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.2509, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0023, "vega": 0.2206, "theta": -0.042, "rho": 0.47, "theo": 71.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.68, "last_trade_time": "2026-09-16T10:01:08", "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "DIA261231P00451000", "bid": 1.14, "bid_size": 33.0, "ask": 1.3, "ask_size": 32.0, "iv": 0.252, "open_interest": 372.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0024, "vega": 0.2313, "theta": -0.0538, "rho": -0.0413, "theo": 1.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:54:14", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "DIA261231C00452000", "bid": 68.6, "bid_size": 1.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0024, "vega": 0.2248, "theta": -0.043, "rho": 0.47, "theo": 70.494, "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": 74.3250007629394}, {"option": "DIA261231P00452000", "bid": 1.17, "bid_size": 27.0, "ask": 1.33, "ask_size": 18.0, "iv": 0.2503, "open_interest": 609.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0024, "vega": 0.2362, "theta": -0.0546, "rho": -0.0427, "theo": 1.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T16:00:53", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "DIA261231C00453000", "bid": 67.45, "bid_size": 1.0, "ask": 71.55, "ask_size": 1.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0024, "vega": 0.2292, "theta": -0.0439, "rho": 0.47, "theo": 69.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "DIA261231P00453000", "bid": 1.21, "bid_size": 18.0, "ask": 1.36, "ask_size": 18.0, "iv": 0.2489, "open_interest": 145.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0025, "vega": 0.2406, "theta": -0.0554, "rho": -0.0436, "theo": 1.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T16:00:53", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "DIA261231C00454000", "bid": 66.6, "bid_size": 1.0, "ask": 70.6, "ask_size": 1.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0025, "vega": 0.2337, "theta": -0.0449, "rho": 0.47, "theo": 68.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "DIA261231P00454000", "bid": 1.24, "bid_size": 19.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.247, "open_interest": 276.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0026, "vega": 0.2452, "theta": -0.0562, "rho": -0.0446, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T16:05:08", "percent_change": 0.0, "prev_day_close": 1.06499996781349}, {"option": "DIA261231C00455000", "bid": 65.7, "bid_size": 1.0, "ask": 69.6, "ask_size": 1.0, "iv": 0.2467, "open_interest": 4.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0026, "vega": 0.239, "theta": -0.0458, "rho": 0.4699, "theo": 67.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.35, "last_trade_time": "2026-05-08T09:47:51", "percent_change": 0.0, "prev_day_close": 71.4750022888184}, {"option": "DIA261231P00455000", "bid": 1.27, "bid_size": 27.0, "ask": 1.43, "ask_size": 18.0, "iv": 0.2452, "open_interest": 1111.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0026, "vega": 0.2501, "theta": -0.0571, "rho": -0.0458, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T11:07:43", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "DIA261231C00456000", "bid": 64.75, "bid_size": 1.0, "ask": 68.65, "ask_size": 1.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0026, "vega": 0.2452, "theta": -0.0468, "rho": 0.4698, "theo": 66.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4750022888184}, {"option": "DIA261231P00456000", "bid": 1.31, "bid_size": 19.0, "ask": 1.47, "ask_size": 18.0, "iv": 0.244, "open_interest": 646.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0027, "vega": 0.2547, "theta": -0.0578, "rho": -0.0467, "theo": 1.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:46:19", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "DIA261231C00457000", "bid": 63.8, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0027, "vega": 0.2515, "theta": -0.0479, "rho": 0.4696, "theo": 65.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "DIA261231P00457000", "bid": 1.34, "bid_size": 27.0, "ask": 1.51, "ask_size": 29.0, "iv": 0.2422, "open_interest": 375.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0028, "vega": 0.26, "theta": -0.0587, "rho": -0.0479, "theo": 1.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-05T13:47:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DIA261231C00458000", "bid": 62.85, "bid_size": 1.0, "ask": 66.75, "ask_size": 1.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0028, "vega": 0.2579, "theta": -0.0489, "rho": 0.4704, "theo": 64.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "DIA261231P00458000", "bid": 1.38, "bid_size": 19.0, "ask": 1.55, "ask_size": 43.0, "iv": 0.2404, "open_interest": 269.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0029, "vega": 0.2659, "theta": -0.0596, "rho": -0.0494, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T13:47:53", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DIA261231C00459000", "bid": 61.9, "bid_size": 1.0, "ask": 65.8, "ask_size": 1.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0029, "vega": 0.2646, "theta": -0.05, "rho": 0.4832, "theo": 63.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "DIA261231P00459000", "bid": 1.42, "bid_size": 31.0, "ask": 1.59, "ask_size": 43.0, "iv": 0.2389, "open_interest": 190.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0029, "vega": 0.2712, "theta": -0.0605, "rho": -0.0507, "theo": 1.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-13T15:33:24", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "DIA261231C00460000", "bid": 60.9, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.238, "open_interest": 18.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.003, "vega": 0.27, "theta": -0.051, "rho": 0.483, "theo": 62.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.65, "last_trade_time": "2026-09-14T10:47:41", "percent_change": 0.0, "prev_day_close": 66.625}, {"option": "DIA261231P00460000", "bid": 1.46, "bid_size": 25.0, "ask": 1.63, "ask_size": 25.0, "iv": 0.2374, "open_interest": 690.0, "volume": 1.0, "delta": -0.0732, "gamma": 0.003, "vega": 0.2768, "theta": -0.0614, "rho": -0.0522, "theo": 1.5132, "change": 0.18, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-10T09:43:41", "percent_change": 14.6341, "prev_day_close": 1.23000001907349}, {"option": "DIA261231C00461000", "bid": 59.95, "bid_size": 1.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0031, "vega": 0.2756, "theta": -0.0521, "rho": 0.4826, "theo": 61.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "DIA261231P00461000", "bid": 1.5, "bid_size": 32.0, "ask": 1.67, "ask_size": 32.0, "iv": 0.2356, "open_interest": 474.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0031, "vega": 0.283, "theta": -0.0623, "rho": -0.0537, "theo": 1.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-10-13T15:35:06", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "DIA261231C00462000", "bid": 59.0, "bid_size": 1.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0032, "vega": 0.2812, "theta": -0.0532, "rho": 0.4822, "theo": 60.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "DIA261231P00462000", "bid": 1.55, "bid_size": 18.0, "ask": 1.72, "ask_size": 25.0, "iv": 0.2342, "open_interest": 257.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0032, "vega": 0.29, "theta": -0.0632, "rho": -0.0554, "theo": 1.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-10-13T15:35:06", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "DIA261231C00463000", "bid": 58.05, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.2342, "open_interest": 2.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0032, "vega": 0.2868, "theta": -0.0543, "rho": 0.4817, "theo": 59.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-06-12T09:40:44", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "DIA261231P00463000", "bid": 1.59, "bid_size": 25.0, "ask": 1.76, "ask_size": 17.0, "iv": 0.2322, "open_interest": 572.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0033, "vega": 0.2975, "theta": -0.0642, "rho": -0.0571, "theo": 1.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-10-13T15:33:59", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "DIA261231C00464000", "bid": 57.1, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0033, "vega": 0.2927, "theta": -0.0554, "rho": 0.4812, "theo": 58.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7749977111816}, {"option": "DIA261231P00464000", "bid": 1.64, "bid_size": 25.0, "ask": 1.81, "ask_size": 17.0, "iv": 0.2309, "open_interest": 223.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0034, "vega": 0.3041, "theta": -0.0652, "rho": -0.0588, "theo": 1.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T13:47:07", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "DIA261231C00465000", "bid": 56.15, "bid_size": 1.0, "ask": 60.1, "ask_size": 2.0, "iv": 0.2308, "open_interest": 5.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0034, "vega": 0.2986, "theta": -0.0566, "rho": 0.4806, "theo": 58.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-03-30T11:28:00", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "DIA261231P00465000", "bid": 1.69, "bid_size": 25.0, "ask": 1.86, "ask_size": 17.0, "iv": 0.2293, "open_interest": 459.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0035, "vega": 0.3102, "theta": -0.0662, "rho": -0.0606, "theo": 1.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:28:41", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DIA261231C00466000", "bid": 55.25, "bid_size": 1.0, "ask": 59.15, "ask_size": 1.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0036, "vega": 0.3047, "theta": -0.0577, "rho": 0.4799, "theo": 57.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "DIA261231P00466000", "bid": 1.74, "bid_size": 25.0, "ask": 1.92, "ask_size": 30.0, "iv": 0.2278, "open_interest": 394.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0036, "vega": 0.3162, "theta": -0.0672, "rho": -0.0622, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:47:20", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "DIA261231C00467000", "bid": 54.3, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0036, "vega": 0.3121, "theta": -0.0589, "rho": 0.4792, "theo": 56.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "DIA261231P00467000", "bid": 1.8, "bid_size": 18.0, "ask": 1.97, "ask_size": 17.0, "iv": 0.2263, "open_interest": 527.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0037, "vega": 0.3226, "theta": -0.0682, "rho": -0.0636, "theo": 1.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-06T15:47:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DIA261231C00468000", "bid": 53.3, "bid_size": 1.0, "ask": 57.25, "ask_size": 1.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0038, "vega": 0.3202, "theta": -0.0601, "rho": 0.4785, "theo": 55.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "DIA261231P00468000", "bid": 1.85, "bid_size": 18.0, "ask": 2.03, "ask_size": 25.0, "iv": 0.2247, "open_interest": 369.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0038, "vega": 0.3291, "theta": -0.0693, "rho": -0.0653, "theo": 1.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T14:00:47", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "DIA261231C00469000", "bid": 52.2, "bid_size": 1.0, "ask": 56.35, "ask_size": 1.0, "iv": 0.222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0039, "vega": 0.3285, "theta": -0.0614, "rho": 0.4778, "theo": 54.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-04-06T11:20:52", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "DIA261231P00469000", "bid": 1.91, "bid_size": 31.0, "ask": 2.08, "ask_size": 17.0, "iv": 0.2229, "open_interest": 295.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0039, "vega": 0.3366, "theta": -0.0704, "rho": -0.0673, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T09:58:30", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "DIA261231C00470000", "bid": 51.45, "bid_size": 1.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.2231, "open_interest": 237.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.004, "vega": 0.337, "theta": -0.0626, "rho": 0.4918, "theo": 53.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "DIA261231P00470000", "bid": 1.97, "bid_size": 38.0, "ask": 2.14, "ask_size": 17.0, "iv": 0.2217, "open_interest": 658.0, "volume": 1.0, "delta": -0.0981, "gamma": 0.004, "vega": 0.3434, "theta": -0.0714, "rho": -0.0693, "theo": 2.001, "change": 0.21, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T09:43:41", "percent_change": 12.8049, "prev_day_close": 1.63999998569489}, {"option": "DIA261231C00471000", "bid": 50.55, "bid_size": 1.0, "ask": 54.45, "ask_size": 1.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0041, "vega": 0.3442, "theta": -0.0638, "rho": 0.4914, "theo": 52.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-06-10T11:46:10", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "DIA261231P00471000", "bid": 2.03, "bid_size": 31.0, "ask": 2.21, "ask_size": 39.0, "iv": 0.2201, "open_interest": 168.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0042, "vega": 0.3508, "theta": -0.0725, "rho": -0.0715, "theo": 2.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-05T09:46:20", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "DIA261231C00472000", "bid": 49.6, "bid_size": 1.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0042, "vega": 0.3514, "theta": -0.0651, "rho": 0.4903, "theo": 51.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.85, "last_trade_time": "2026-08-07T11:42:43", "percent_change": 0.0, "prev_day_close": 55.2249984741211}, {"option": "DIA261231P00472000", "bid": 2.09, "bid_size": 45.0, "ask": 2.27, "ask_size": 17.0, "iv": 0.2182, "open_interest": 152.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0043, "vega": 0.3589, "theta": -0.0737, "rho": -0.074, "theo": 2.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T13:26:04", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "DIA261231C00473000", "bid": 48.65, "bid_size": 1.0, "ask": 52.6, "ask_size": 1.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0044, "vega": 0.3587, "theta": -0.0664, "rho": 0.489, "theo": 50.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "DIA261231P00473000", "bid": 2.16, "bid_size": 25.0, "ask": 2.34, "ask_size": 17.0, "iv": 0.2168, "open_interest": 217.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0044, "vega": 0.3683, "theta": -0.0748, "rho": -0.0763, "theo": 2.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:26:04", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "DIA261231C00474000", "bid": 47.75, "bid_size": 1.0, "ask": 51.65, "ask_size": 1.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0045, "vega": 0.3661, "theta": -0.0676, "rho": 0.4878, "theo": 49.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "DIA261231P00474000", "bid": 2.23, "bid_size": 37.0, "ask": 2.41, "ask_size": 36.0, "iv": 0.2153, "open_interest": 219.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0046, "vega": 0.3774, "theta": -0.076, "rho": -0.0788, "theo": 2.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T11:35:14", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DIA261231C00475000", "bid": 46.8, "bid_size": 1.0, "ask": 50.75, "ask_size": 19.0, "iv": 0.2152, "open_interest": 237.0, "volume": 6.0, "delta": 0.8891, "gamma": 0.0046, "vega": 0.3736, "theta": -0.069, "rho": 0.4864, "theo": 48.6558, "change": -0.675, "open": 51.7, "high": 51.7, "low": 51.7, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-11-10T10:21:20", "percent_change": -1.28878, "prev_day_close": 52.375}, {"option": "DIA261231P00475000", "bid": 2.3, "bid_size": 45.0, "ask": 2.48, "ask_size": 20.0, "iv": 0.214, "open_interest": 466.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0047, "vega": 0.3856, "theta": -0.0771, "rho": -0.0818, "theo": 2.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:34:40", "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "DIA261231C00476000", "bid": 45.9, "bid_size": 1.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.2136, "open_interest": 1.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0048, "vega": 0.3812, "theta": -0.0703, "rho": 0.485, "theo": 47.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-01T09:52:43", "percent_change": 0.0, "prev_day_close": 51.4249992370606}, {"option": "DIA261231P00476000", "bid": 2.38, "bid_size": 22.0, "ask": 2.56, "ask_size": 24.0, "iv": 0.2125, "open_interest": 350.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0048, "vega": 0.3929, "theta": -0.0782, "rho": -0.0838, "theo": 2.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T13:22:55", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "DIA261231C00477000", "bid": 44.8, "bid_size": 1.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.21, "open_interest": 1.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0049, "vega": 0.39, "theta": -0.0716, "rho": 0.4835, "theo": 46.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-10-22T11:55:52", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "DIA261231P00477000", "bid": 2.45, "bid_size": 32.0, "ask": 2.64, "ask_size": 31.0, "iv": 0.2109, "open_interest": 369.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.005, "vega": 0.4005, "theta": -0.0794, "rho": -0.0855, "theo": 2.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T13:22:55", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "DIA261231C00478000", "bid": 44.05, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0051, "vega": 0.3998, "theta": -0.073, "rho": 0.4819, "theo": 45.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "DIA261231P00478000", "bid": 2.53, "bid_size": 32.0, "ask": 2.72, "ask_size": 16.0, "iv": 0.2094, "open_interest": 289.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0051, "vega": 0.4083, "theta": -0.0806, "rho": -0.088, "theo": 2.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-03T11:21:18", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "DIA261231C00479000", "bid": 43.2, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0052, "vega": 0.4098, "theta": -0.0743, "rho": 0.4873, "theo": 44.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "DIA261231P00479000", "bid": 2.61, "bid_size": 45.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.2078, "open_interest": 281.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0053, "vega": 0.4171, "theta": -0.0819, "rho": -0.0908, "theo": 2.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T10:03:27", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "DIA261231C00480000", "bid": 42.25, "bid_size": 1.0, "ask": 46.25, "ask_size": 1.0, "iv": 0.209, "open_interest": 62.0, "volume": 22.0, "delta": 0.8701, "gamma": 0.0054, "vega": 0.4195, "theta": -0.0757, "rho": 0.4951, "theo": 44.0591, "change": -3.025, "open": 46.65, "high": 46.65, "low": 44.7, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-11-10T10:28:29", "percent_change": -6.3384, "prev_day_close": 47.7250003814697}, {"option": "DIA261231P00480000", "bid": 2.7, "bid_size": 45.0, "ask": 2.89, "ask_size": 41.0, "iv": 0.2061, "open_interest": 272.0, "volume": 4.0, "delta": -0.1339, "gamma": 0.0054, "vega": 0.4261, "theta": -0.0832, "rho": -0.0938, "theo": 2.7211, "change": 0.695, "open": 2.6, "high": 2.95, "low": 2.6, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T10:53:56", "percent_change": 30.8204, "prev_day_close": 2.25499999523163}, {"option": "DIA261231C00481000", "bid": 41.25, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.2058, "open_interest": 1.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0055, "vega": 0.4282, "theta": -0.0771, "rho": 0.493, "theo": 43.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.27, "last_trade_time": "2026-03-03T13:02:52", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "DIA261231P00481000", "bid": 2.79, "bid_size": 25.0, "ask": 2.98, "ask_size": 23.0, "iv": 0.2049, "open_interest": 310.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0056, "vega": 0.4344, "theta": -0.0843, "rho": -0.0969, "theo": 2.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T09:46:20", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DIA261231C00482000", "bid": 40.45, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.2056, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0057, "vega": 0.437, "theta": -0.0784, "rho": 0.4908, "theo": 42.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.43, "last_trade_time": "2026-11-05T12:32:15", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "DIA261231P00482000", "bid": 2.88, "bid_size": 33.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.2034, "open_interest": 178.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0058, "vega": 0.445, "theta": -0.0856, "rho": -0.1003, "theo": 2.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T13:23:22", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DIA261231C00483000", "bid": 39.55, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.204, "open_interest": 2.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0059, "vega": 0.4458, "theta": -0.0798, "rho": 0.4886, "theo": 41.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.83, "last_trade_time": "2026-04-17T09:51:50", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "DIA261231P00483000", "bid": 2.98, "bid_size": 16.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.202, "open_interest": 206.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0059, "vega": 0.4565, "theta": -0.0869, "rho": -0.1037, "theo": 2.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T13:30:53", "percent_change": 0.0, "prev_day_close": 2.4799998998642}, {"option": "DIA261231C00484000", "bid": 38.65, "bid_size": 1.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.006, "vega": 0.4547, "theta": -0.0812, "rho": 0.4863, "theo": 40.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "DIA261231P00484000", "bid": 3.05, "bid_size": 61.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.2003, "open_interest": 20.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0061, "vega": 0.4673, "theta": -0.0881, "rho": -0.108, "theo": 3.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T12:38:29", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "DIA261231C00485000", "bid": 37.75, "bid_size": 1.0, "ask": 41.7, "ask_size": 1.0, "iv": 0.2008, "open_interest": 84.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0062, "vega": 0.4637, "theta": -0.0826, "rho": 0.4838, "theo": 39.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.77, "last_trade_time": "2026-11-04T10:36:58", "percent_change": 0.0, "prev_day_close": 43.3250007629394}, {"option": "DIA261231P00485000", "bid": 3.15, "bid_size": 71.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.1987, "open_interest": 121.0, "volume": 6.0, "delta": -0.1569, "gamma": 0.0063, "vega": 0.4757, "theta": -0.0894, "rho": -0.1103, "theo": 3.1959, "change": 0.67, "open": 3.27, "high": 3.35, "low": 3.25, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T11:48:37", "percent_change": 25.4753, "prev_day_close": 2.62999999523163}, {"option": "DIA261231C00486000", "bid": 36.85, "bid_size": 1.0, "ask": 40.85, "ask_size": 2.0, "iv": 0.1996, "open_interest": 3.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0064, "vega": 0.4739, "theta": -0.084, "rho": 0.4813, "theo": 38.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-09-14T10:47:41", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "DIA261231P00486000", "bid": 3.25, "bid_size": 72.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.1972, "open_interest": 48.0, "volume": 6.0, "delta": -0.1619, "gamma": 0.0065, "vega": 0.4838, "theta": -0.0906, "rho": -0.1129, "theo": 3.3006, "change": 0.685, "open": 3.37, "high": 3.45, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T11:48:37", "percent_change": 25.2302, "prev_day_close": 2.71499991416931}, {"option": "DIA261231C00487000", "bid": 35.95, "bid_size": 1.0, "ask": 39.95, "ask_size": 1.0, "iv": 0.1978, "open_interest": 6.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0066, "vega": 0.4851, "theta": -0.0854, "rho": 0.4792, "theo": 37.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-06-01T09:40:11", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "DIA261231P00487000", "bid": 3.35, "bid_size": 60.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.1952, "open_interest": 37.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0067, "vega": 0.4932, "theta": -0.0919, "rho": -0.1164, "theo": 3.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T10:06:20", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "DIA261231C00488000", "bid": 35.1, "bid_size": 1.0, "ask": 39.05, "ask_size": 1.0, "iv": 0.1964, "open_interest": 5.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0068, "vega": 0.4965, "theta": -0.0868, "rho": 0.4928, "theo": 36.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.94, "last_trade_time": "2026-04-17T10:36:02", "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "DIA261231P00488000", "bid": 3.5, "bid_size": 50.0, "ask": 3.75, "ask_size": 43.0, "iv": 0.1944, "open_interest": 21.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0069, "vega": 0.5029, "theta": -0.0932, "rho": -0.1202, "theo": 3.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T12:29:15", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "DIA261231C00489000", "bid": 34.25, "bid_size": 1.0, "ask": 38.15, "ask_size": 1.0, "iv": 0.1949, "open_interest": 3.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.007, "vega": 0.5064, "theta": -0.0882, "rho": 0.4897, "theo": 36.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-06-26T09:40:24", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "DIA261231P00489000", "bid": 3.6, "bid_size": 60.0, "ask": 3.85, "ask_size": 36.0, "iv": 0.1925, "open_interest": 122.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0071, "vega": 0.5129, "theta": -0.0945, "rho": -0.1243, "theo": 3.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T12:38:29", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "DIA261231C00490000", "bid": 33.3, "bid_size": 1.0, "ask": 37.25, "ask_size": 1.0, "iv": 0.1924, "open_interest": 14.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0072, "vega": 0.5163, "theta": -0.0896, "rho": 0.4864, "theo": 35.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.69, "last_trade_time": "2026-11-03T15:31:47", "percent_change": 0.0, "prev_day_close": 38.8250007629394}, {"option": "DIA261231P00490000", "bid": 3.75, "bid_size": 36.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.1916, "open_interest": 283.0, "volume": 125.0, "delta": -0.1846, "gamma": 0.0073, "vega": 0.5225, "theta": -0.0957, "rho": -0.1287, "theo": 3.782, "change": 0.8, "open": 3.56, "high": 3.9, "low": 3.55, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T10:49:04", "percent_change": 25.8064, "prev_day_close": 3.10000002384186}, {"option": "DIA261231C00491000", "bid": 32.5, "bid_size": 1.0, "ask": 36.45, "ask_size": 2.0, "iv": 0.1922, "open_interest": 4.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0074, "vega": 0.5262, "theta": -0.091, "rho": 0.483, "theo": 34.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.23, "last_trade_time": "2026-10-26T13:31:49", "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "DIA261231P00491000", "bid": 3.85, "bid_size": 36.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.1895, "open_interest": 69.0, "volume": 1.0, "delta": -0.1907, "gamma": 0.0075, "vega": 0.5353, "theta": -0.097, "rho": -0.1332, "theo": 3.9123, "change": 0.8, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:58:34", "percent_change": 25.0, "prev_day_close": 3.19999992847443}, {"option": "DIA261231C00492000", "bid": 31.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.1886, "open_interest": 1.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0076, "vega": 0.536, "theta": -0.0924, "rho": 0.4795, "theo": 33.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-04-30T14:56:02", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "DIA261231P00492000", "bid": 4.0, "bid_size": 35.0, "ask": 4.25, "ask_size": 37.0, "iv": 0.1884, "open_interest": 52.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0077, "vega": 0.5487, "theta": -0.0982, "rho": -0.1376, "theo": 4.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-11-05T14:18:36", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DIA261231C00493000", "bid": 30.8, "bid_size": 2.0, "ask": 34.65, "ask_size": 1.0, "iv": 0.1887, "open_interest": 3.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0078, "vega": 0.5459, "theta": -0.0937, "rho": 0.4759, "theo": 32.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2026-04-13T09:32:01", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "DIA261231P00493000", "bid": 4.15, "bid_size": 50.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.1871, "open_interest": 64.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0079, "vega": 0.5574, "theta": -0.0994, "rho": -0.1414, "theo": 4.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-05T15:16:07", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DIA261231C00494000", "bid": 29.95, "bid_size": 1.0, "ask": 33.85, "ask_size": 2.0, "iv": 0.1877, "open_interest": 4.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.008, "vega": 0.5568, "theta": -0.0951, "rho": 0.4722, "theo": 31.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-06-12T09:40:45", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "DIA261231P00494000", "bid": 4.3, "bid_size": 25.0, "ask": 4.55, "ask_size": 34.0, "iv": 0.1856, "open_interest": 16.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0081, "vega": 0.5663, "theta": -0.1006, "rho": -0.1455, "theo": 4.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:29:51", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "DIA261231C00495000", "bid": 29.1, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.1861, "open_interest": 14.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0082, "vega": 0.5686, "theta": -0.0964, "rho": 0.4766, "theo": 30.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.79, "last_trade_time": "2026-11-03T15:56:30", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "DIA261231P00495000", "bid": 4.45, "bid_size": 25.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.1841, "open_interest": 294.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0083, "vega": 0.5755, "theta": -0.1018, "rho": -0.1498, "theo": 4.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T14:06:46", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DIA261231C00496000", "bid": 28.25, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.1841, "open_interest": 30.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0084, "vega": 0.5798, "theta": -0.0977, "rho": 0.4806, "theo": 30.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-03-26T11:02:13", "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "DIA261231P00496000", "bid": 4.6, "bid_size": 47.0, "ask": 4.85, "ask_size": 34.0, "iv": 0.1826, "open_interest": 19.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0085, "vega": 0.5857, "theta": -0.103, "rho": -0.1547, "theo": 4.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T11:45:47", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DIA261231C00497000", "bid": 27.4, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.1832, "open_interest": 7.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0086, "vega": 0.5902, "theta": -0.099, "rho": 0.476, "theo": 29.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.07, "last_trade_time": "2026-05-11T10:28:32", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "DIA261231P00497000", "bid": 4.75, "bid_size": 51.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.1809, "open_interest": 18.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0088, "vega": 0.5959, "theta": -0.1042, "rho": -0.1602, "theo": 4.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-06T11:17:52", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DIA261231C00498000", "bid": 26.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.1809, "open_interest": 6.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0089, "vega": 0.6004, "theta": -0.1003, "rho": 0.4714, "theo": 28.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-10-20T11:14:29", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "DIA261231P00498000", "bid": 4.95, "bid_size": 25.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.18, "open_interest": 6.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.009, "vega": 0.6059, "theta": -0.1053, "rho": -0.1657, "theo": 4.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-11-05T13:30:53", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DIA261231C00499000", "bid": 25.75, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.1794, "open_interest": 13.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0091, "vega": 0.6105, "theta": -0.1015, "rho": 0.4666, "theo": 27.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T10:14:48", "percent_change": 0.0, "prev_day_close": 30.9249992370606}, {"option": "DIA261231P00499000", "bid": 5.1, "bid_size": 33.0, "ask": 5.35, "ask_size": 40.0, "iv": 0.1781, "open_interest": 7.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.0092, "vega": 0.621, "theta": -0.1064, "rho": -0.1715, "theo": 5.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-05T10:58:04", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "DIA261231C00500000", "bid": 24.85, "bid_size": 1.0, "ask": 28.85, "ask_size": 1.0, "iv": 0.1778, "open_interest": 39.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0093, "vega": 0.6204, "theta": -0.1027, "rho": 0.4617, "theo": 26.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.67, "last_trade_time": "2026-11-05T10:01:40", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "DIA261231P00500000", "bid": 5.3, "bid_size": 34.0, "ask": 5.55, "ask_size": 33.0, "iv": 0.1769, "open_interest": 246.0, "volume": 1.0, "delta": -0.2559, "gamma": 0.0095, "vega": 0.6314, "theta": -0.1075, "rho": -0.1765, "theo": 5.3655, "change": 0.885, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-10T12:03:12", "percent_change": 20.0, "prev_day_close": 4.42499995231628}, {"option": "DIA261231C00501000", "bid": 24.15, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0096, "vega": 0.6308, "theta": -0.1038, "rho": 0.4566, "theo": 25.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "DIA261231P00501000", "bid": 5.5, "bid_size": 34.0, "ask": 5.75, "ask_size": 33.0, "iv": 0.1756, "open_interest": 11.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0097, "vega": 0.6396, "theta": -0.1085, "rho": -0.1813, "theo": 5.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T13:39:46", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DIA261231C00502000", "bid": 23.35, "bid_size": 1.0, "ask": 27.25, "ask_size": 1.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0098, "vega": 0.6423, "theta": -0.105, "rho": 0.4626, "theo": 25.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "DIA261231P00502000", "bid": 5.7, "bid_size": 49.0, "ask": 5.95, "ask_size": 38.0, "iv": 0.1742, "open_interest": 13.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0099, "vega": 0.6482, "theta": -0.1095, "rho": -0.1865, "theo": 5.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T10:09:29", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "DIA261231C00503000", "bid": 22.55, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.174, "open_interest": 10.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.01, "vega": 0.6527, "theta": -0.106, "rho": 0.461, "theo": 24.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.55, "last_trade_time": "2026-11-09T09:52:34", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DIA261231P00503000", "bid": 5.9, "bid_size": 58.0, "ask": 6.15, "ask_size": 20.0, "iv": 0.1727, "open_interest": 19.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0102, "vega": 0.6578, "theta": -0.1104, "rho": -0.1926, "theo": 5.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T13:39:36", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "DIA261231C00504000", "bid": 21.8, "bid_size": 1.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0103, "vega": 0.6625, "theta": -0.1071, "rho": 0.4551, "theo": 23.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7750005722046}, {"option": "DIA261231P00504000", "bid": 6.1, "bid_size": 32.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.1715, "open_interest": 230.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0104, "vega": 0.6673, "theta": -0.1113, "rho": -0.1993, "theo": 6.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T13:39:36", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DIA261231C00505000", "bid": 21.0, "bid_size": 1.0, "ask": 24.95, "ask_size": 2.0, "iv": 0.1721, "open_interest": 55.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0105, "vega": 0.672, "theta": -0.108, "rho": 0.449, "theo": 22.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-06T10:03:18", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DIA261231P00505000", "bid": 6.35, "bid_size": 56.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.1701, "open_interest": 222.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0106, "vega": 0.6766, "theta": -0.1122, "rho": -0.2061, "theo": 6.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-11-09T09:34:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DIA261231C00506000", "bid": 20.25, "bid_size": 1.0, "ask": 24.15, "ask_size": 1.0, "iv": 0.1706, "open_interest": 43.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0107, "vega": 0.6812, "theta": -0.109, "rho": 0.4427, "theo": 22.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.61, "last_trade_time": "2026-10-16T10:00:01", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "DIA261231P00506000", "bid": 6.6, "bid_size": 46.0, "ask": 6.85, "ask_size": 30.0, "iv": 0.169, "open_interest": 9.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0109, "vega": 0.6914, "theta": -0.113, "rho": -0.2114, "theo": 6.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-29T10:30:03", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "DIA261231C00507000", "bid": 19.5, "bid_size": 1.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.1693, "open_interest": 54.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.011, "vega": 0.6901, "theta": -0.1098, "rho": 0.4363, "theo": 21.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-11-02T09:44:46", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "DIA261231P00507000", "bid": 6.85, "bid_size": 49.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.1677, "open_interest": 39.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0111, "vega": 0.6982, "theta": -0.1137, "rho": -0.2185, "theo": 6.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T12:34:25", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DIA261231C00508000", "bid": 18.75, "bid_size": 1.0, "ask": 22.65, "ask_size": 1.0, "iv": 0.1679, "open_interest": 35.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0112, "vega": 0.6998, "theta": -0.1106, "rho": 0.4378, "theo": 20.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-12T10:08:11", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "DIA261231P00508000", "bid": 7.1, "bid_size": 36.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.1666, "open_interest": 83.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0114, "vega": 0.7053, "theta": -0.1143, "rho": -0.2241, "theo": 7.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T09:34:15", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "DIA261231C00509000", "bid": 18.05, "bid_size": 1.0, "ask": 21.85, "ask_size": 1.0, "iv": 0.1664, "open_interest": 48.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0114, "vega": 0.7089, "theta": -0.1113, "rho": 0.4365, "theo": 19.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-10-21T13:27:07", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "DIA261231P00509000", "bid": 7.4, "bid_size": 25.0, "ask": 7.65, "ask_size": 36.0, "iv": 0.1655, "open_interest": 47.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0116, "vega": 0.7127, "theta": -0.1149, "rho": -0.231, "theo": 7.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-11-06T15:15:49", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "DIA261231C00510000", "bid": 17.3, "bid_size": 1.0, "ask": 21.15, "ask_size": 1.0, "iv": 0.1651, "open_interest": 83.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0116, "vega": 0.7171, "theta": -0.112, "rho": 0.4292, "theo": 19.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T09:36:46", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "DIA261231P00510000", "bid": 7.65, "bid_size": 52.0, "ask": 7.95, "ask_size": 64.0, "iv": 0.1642, "open_interest": 55.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0118, "vega": 0.7208, "theta": -0.1154, "rho": -0.2388, "theo": 7.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T14:18:34", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "DIA261231C00511000", "bid": 16.6, "bid_size": 2.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.1644, "open_interest": 18.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0118, "vega": 0.7248, "theta": -0.1125, "rho": 0.4217, "theo": 18.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-10-16T12:01:23", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "DIA261231P00511000", "bid": 7.95, "bid_size": 35.0, "ask": 8.25, "ask_size": 30.0, "iv": 0.1631, "open_interest": 10.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.012, "vega": 0.7279, "theta": -0.1158, "rho": -0.2465, "theo": 8.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-11-06T15:15:49", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "DIA261231C00512000", "bid": 15.9, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.1631, "open_interest": 9.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0121, "vega": 0.7321, "theta": -0.113, "rho": 0.4141, "theo": 17.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T13:58:07", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "DIA261231P00512000", "bid": 8.25, "bid_size": 35.0, "ask": 8.55, "ask_size": 35.0, "iv": 0.1619, "open_interest": 11.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0122, "vega": 0.7385, "theta": -0.1162, "rho": -0.2524, "theo": 8.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "DIA261231C00513000", "bid": 15.2, "bid_size": 1.0, "ask": 19.05, "ask_size": 1.0, "iv": 0.1614, "open_interest": 23.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0123, "vega": 0.7388, "theta": -0.1134, "rho": 0.4064, "theo": 16.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-11-06T15:47:07", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "DIA261231P00513000", "bid": 8.6, "bid_size": 34.0, "ask": 8.85, "ask_size": 25.0, "iv": 0.1608, "open_interest": 32.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0125, "vega": 0.7438, "theta": -0.1164, "rho": -0.2606, "theo": 8.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-21T13:23:00", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DIA261231C00514000", "bid": 14.5, "bid_size": 12.0, "ask": 18.45, "ask_size": 1.0, "iv": 0.1606, "open_interest": 20.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0125, "vega": 0.7459, "theta": -0.1137, "rho": 0.4092, "theo": 16.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T12:01:16", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "DIA261231P00514000", "bid": 8.9, "bid_size": 45.0, "ask": 9.2, "ask_size": 33.0, "iv": 0.1595, "open_interest": 94.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0127, "vega": 0.7488, "theta": -0.1166, "rho": -0.267, "theo": 8.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T10:03:30", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "DIA261231C00515000", "bid": 13.85, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.1596, "open_interest": 179.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0127, "vega": 0.7517, "theta": -0.1139, "rho": 0.4018, "theo": 15.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-11-09T13:12:56", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "DIA261231P00515000", "bid": 9.25, "bid_size": 35.0, "ask": 9.55, "ask_size": 34.0, "iv": 0.1585, "open_interest": 89.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0129, "vega": 0.7536, "theta": -0.1166, "rho": -0.2749, "theo": 9.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-06T10:12:19", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "DIA261231C00516000", "bid": 14.95, "bid_size": 30.0, "ask": 15.25, "ask_size": 27.0, "iv": 0.1574, "open_interest": 67.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0128, "vega": 0.7569, "theta": -0.114, "rho": 0.3932, "theo": 15.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-11-05T15:43:41", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "DIA261231P00516000", "bid": 9.6, "bid_size": 34.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.1574, "open_interest": 36.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.013, "vega": 0.7586, "theta": -0.1166, "rho": -0.2832, "theo": 9.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:02:42", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "DIA261231C00517000", "bid": 14.3, "bid_size": 33.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.1565, "open_interest": 7.0, "volume": 0.0, "delta": 0.572, "gamma": 0.013, "vega": 0.7615, "theta": -0.114, "rho": 0.3844, "theo": 14.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T13:51:13", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "DIA261231P00517000", "bid": 10.0, "bid_size": 38.0, "ask": 10.3, "ask_size": 59.0, "iv": 0.1567, "open_interest": 13.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0132, "vega": 0.7628, "theta": -0.1165, "rho": -0.2918, "theo": 10.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T10:10:06", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "DIA261231C00518000", "bid": 13.7, "bid_size": 45.0, "ask": 13.95, "ask_size": 23.0, "iv": 0.1553, "open_interest": 11.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0132, "vega": 0.7653, "theta": -0.1139, "rho": 0.3755, "theo": 13.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T10:02:42", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "DIA261231P00518000", "bid": 10.35, "bid_size": 34.0, "ask": 10.65, "ask_size": 50.0, "iv": 0.1552, "open_interest": 14.0, "volume": 1.0, "delta": -0.4504, "gamma": 0.0134, "vega": 0.7666, "theta": -0.1162, "rho": -0.2997, "theo": 10.4113, "change": 1.955, "open": 10.68, "high": 10.68, "low": 10.68, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-11-10T10:50:06", "percent_change": 22.4069, "prev_day_close": 8.72499990463257}, {"option": "DIA261231C00519000", "bid": 13.1, "bid_size": 30.0, "ask": 13.35, "ask_size": 33.0, "iv": 0.1544, "open_interest": 58.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0133, "vega": 0.7686, "theta": -0.1136, "rho": 0.3732, "theo": 13.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T09:54:05", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "DIA261231P00519000", "bid": 10.75, "bid_size": 27.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.1541, "open_interest": 25.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0135, "vega": 0.7688, "theta": -0.1158, "rho": -0.306, "theo": 10.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:09:52", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "DIA261231C00520000", "bid": 12.5, "bid_size": 44.0, "ask": 12.75, "ask_size": 31.0, "iv": 0.1533, "open_interest": 105.0, "volume": 15.0, "delta": 0.533, "gamma": 0.0135, "vega": 0.7713, "theta": -0.1133, "rho": 0.3668, "theo": 12.545, "change": -1.04, "open": 13.5, "high": 13.86, "low": 13.5, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-11-10T09:36:03", "percent_change": -6.97987, "prev_day_close": 14.9000000953674}, {"option": "DIA261231P00520000", "bid": 11.15, "bid_size": 30.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.1533, "open_interest": 91.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0137, "vega": 0.7708, "theta": -0.1153, "rho": -0.314, "theo": 11.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DIA261231C00521000", "bid": 11.9, "bid_size": 33.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.1523, "open_interest": 37.0, "volume": 2.0, "delta": 0.5196, "gamma": 0.0136, "vega": 0.7729, "theta": -0.1128, "rho": 0.3574, "theo": 11.9632, "change": -2.375, "open": 12.09, "high": 12.09, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T11:06:42", "percent_change": -16.6375, "prev_day_close": 14.2750000953674}, {"option": "DIA261231P00521000", "bid": 11.6, "bid_size": 21.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.1523, "open_interest": 7.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0138, "vega": 0.772, "theta": -0.1147, "rho": -0.3216, "theo": 11.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T11:59:03", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "DIA261231C00522000", "bid": 11.35, "bid_size": 38.0, "ask": 11.6, "ask_size": 28.0, "iv": 0.1512, "open_interest": 57.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0137, "vega": 0.7737, "theta": -0.1122, "rho": 0.3476, "theo": 11.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DIA261231P00522000", "bid": 12.05, "bid_size": 25.0, "ask": 12.35, "ask_size": 26.0, "iv": 0.1511, "open_interest": 15.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0139, "vega": 0.7727, "theta": -0.114, "rho": -0.3302, "theo": 12.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-09T15:10:35", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "DIA261231C00523000", "bid": 10.8, "bid_size": 27.0, "ask": 11.05, "ask_size": 28.0, "iv": 0.1502, "open_interest": 215.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0138, "vega": 0.7737, "theta": -0.1115, "rho": 0.3378, "theo": 10.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-11-09T11:13:51", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DIA261231P00523000", "bid": 10.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.1446, "open_interest": 117.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.014, "vega": 0.7696, "theta": -0.1132, "rho": -0.3372, "theo": 12.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "DIA261231C00524000", "bid": 10.25, "bid_size": 33.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.149, "open_interest": 30.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0139, "vega": 0.7728, "theta": -0.1106, "rho": 0.3339, "theo": 10.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-02T13:00:08", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "DIA261231P00524000", "bid": 10.95, "bid_size": 22.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.1468, "open_interest": 9.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0141, "vega": 0.7675, "theta": -0.1121, "rho": -0.3453, "theo": 12.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:09:52", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "DIA261231C00525000", "bid": 9.7, "bid_size": 38.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.148, "open_interest": 310.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0139, "vega": 0.7711, "theta": -0.1097, "rho": 0.3255, "theo": 9.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-11-09T13:26:51", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "DIA261231P00525000", "bid": 11.45, "bid_size": 21.0, "ask": 15.35, "ask_size": 2.0, "iv": 0.1457, "open_interest": 286.0, "volume": 5.0, "delta": -0.5476, "gamma": 0.0142, "vega": 0.7664, "theta": -0.111, "rho": -0.3525, "theo": 13.4842, "change": 0.625, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-10T12:32:25", "percent_change": 5.44662, "prev_day_close": 11.4749999046326}, {"option": "DIA261231C00526000", "bid": 9.2, "bid_size": 53.0, "ask": 9.5, "ask_size": 46.0, "iv": 0.1471, "open_interest": 5.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.014, "vega": 0.7683, "theta": -0.1086, "rho": 0.3154, "theo": 9.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T09:32:07", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DIA261231P00526000", "bid": 11.95, "bid_size": 2.0, "ask": 15.85, "ask_size": 1.0, "iv": 0.1448, "open_interest": 10.0, "volume": 0.0, "delta": -0.5621, "gamma": 0.0142, "vega": 0.764, "theta": -0.1098, "rho": -0.3584, "theo": 13.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-09T15:15:47", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "DIA261231C00527000", "bid": 8.7, "bid_size": 53.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.1461, "open_interest": 47.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.014, "vega": 0.7646, "theta": -0.1073, "rho": 0.305, "theo": 8.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T10:00:46", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DIA261231P00527000", "bid": 12.45, "bid_size": 4.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.144, "open_interest": 6.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0142, "vega": 0.76, "theta": -0.1085, "rho": -0.3674, "theo": 14.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-04T09:31:10", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "DIA261231C00528000", "bid": 8.25, "bid_size": 35.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.1448, "open_interest": 8.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.014, "vega": 0.7598, "theta": -0.1059, "rho": 0.2961, "theo": 8.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T11:03:14", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "DIA261231P00528000", "bid": 13.0, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.1429, "open_interest": 26.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0143, "vega": 0.7501, "theta": -0.107, "rho": -0.375, "theo": 15.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T12:06:22", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DIA261231C00529000", "bid": 7.75, "bid_size": 54.0, "ask": 8.05, "ask_size": 46.0, "iv": 0.144, "open_interest": 16.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.014, "vega": 0.7542, "theta": -0.1044, "rho": 0.2898, "theo": 7.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-11-06T11:03:34", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "DIA261231P00529000", "bid": 13.5, "bid_size": 1.0, "ask": 17.45, "ask_size": 1.0, "iv": 0.1416, "open_interest": 2.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0142, "vega": 0.7419, "theta": -0.1054, "rho": -0.3812, "theo": 15.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:26:32", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "DIA261231C00530000", "bid": 7.3, "bid_size": 64.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.1431, "open_interest": 169.0, "volume": 10.0, "delta": 0.3928, "gamma": 0.0139, "vega": 0.7477, "theta": -0.1028, "rho": 0.2796, "theo": 7.3945, "change": -0.815, "open": 8.44, "high": 8.5, "low": 8.44, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-11-10T09:36:03", "percent_change": -8.78706, "prev_day_close": 9.27500009536743}, {"option": "DIA261231P00530000", "bid": 14.05, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.1405, "open_interest": 35.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0142, "vega": 0.7375, "theta": -0.1036, "rho": -0.3825, "theo": 16.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-11-06T14:25:13", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "DIA261231C00531000", "bid": 6.9, "bid_size": 54.0, "ask": 7.15, "ask_size": 34.0, "iv": 0.1419, "open_interest": 27.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0138, "vega": 0.7401, "theta": -0.101, "rho": 0.2691, "theo": 6.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T14:09:56", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "DIA261231P00531000", "bid": 14.65, "bid_size": 1.0, "ask": 18.55, "ask_size": 1.0, "iv": 0.1395, "open_interest": 5.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0142, "vega": 0.7302, "theta": -0.1019, "rho": -0.3897, "theo": 16.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-09-09T12:57:45", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "DIA261231C00532000", "bid": 6.5, "bid_size": 10.0, "ask": 6.75, "ask_size": 46.0, "iv": 0.1412, "open_interest": 9.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0138, "vega": 0.7313, "theta": -0.0991, "rho": 0.2586, "theo": 6.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T09:33:27", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "DIA261231P00532000", "bid": 15.25, "bid_size": 1.0, "ask": 19.15, "ask_size": 1.0, "iv": 0.1387, "open_interest": 23.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0141, "vega": 0.7216, "theta": -0.1, "rho": -0.3946, "theo": 17.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T11:08:19", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "DIA261231C00533000", "bid": 6.1, "bid_size": 23.0, "ask": 6.35, "ask_size": 41.0, "iv": 0.1403, "open_interest": 9.0, "volume": 1.0, "delta": 0.3497, "gamma": 0.0136, "vega": 0.7217, "theta": -0.0971, "rho": 0.2512, "theo": 6.1494, "change": -0.625, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-10T09:36:27", "percent_change": -7.93651, "prev_day_close": 7.875}, {"option": "DIA261231P00533000", "bid": 15.85, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.1379, "open_interest": 4.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.014, "vega": 0.7022, "theta": -0.098, "rho": -0.4033, "theo": 17.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-06T15:27:25", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "DIA261231C00534000", "bid": 5.7, "bid_size": 56.0, "ask": 5.95, "ask_size": 32.0, "iv": 0.1392, "open_interest": 1.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0135, "vega": 0.7111, "theta": -0.095, "rho": 0.2416, "theo": 5.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-10-05T13:51:46", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "DIA261231P00534000", "bid": 16.5, "bid_size": 2.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.137, "open_interest": 1.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0139, "vega": 0.6912, "theta": -0.0957, "rho": -0.4033, "theo": 18.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-10-20T10:03:00", "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "DIA261231C00535000", "bid": 5.35, "bid_size": 20.0, "ask": 5.55, "ask_size": 23.0, "iv": 0.1386, "open_interest": 62.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0134, "vega": 0.6998, "theta": -0.0928, "rho": 0.2314, "theo": 5.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T15:22:30", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "DIA261231P00535000", "bid": 17.15, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.1365, "open_interest": 17.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0138, "vega": 0.6821, "theta": -0.0935, "rho": -0.4029, "theo": 19.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-11-05T09:36:17", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "DIA261231C00536000", "bid": 5.0, "bid_size": 25.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.1378, "open_interest": 41.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0132, "vega": 0.6874, "theta": -0.0905, "rho": 0.2211, "theo": 5.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-10-15T15:28:12", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "DIA261231P00536000", "bid": 17.8, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.1352, "open_interest": 6.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0136, "vega": 0.6698, "theta": -0.0913, "rho": -0.4091, "theo": 19.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-10-20T10:03:00", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "DIA261231C00537000", "bid": 4.65, "bid_size": 49.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.1368, "open_interest": 114.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.013, "vega": 0.674, "theta": -0.0881, "rho": 0.2126, "theo": 4.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-16T10:11:51", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "DIA261231P00537000", "bid": 18.5, "bid_size": 1.0, "ask": 22.45, "ask_size": 1.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0135, "vega": 0.6528, "theta": -0.0889, "rho": -0.4122, "theo": 20.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "DIA261231C00538000", "bid": 4.35, "bid_size": 12.0, "ask": 4.55, "ask_size": 32.0, "iv": 0.1359, "open_interest": 4.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0128, "vega": 0.6597, "theta": -0.0856, "rho": 0.2034, "theo": 4.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:45:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DIA261231P00538000", "bid": 19.15, "bid_size": 1.0, "ask": 23.15, "ask_size": 2.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0133, "vega": 0.6289, "theta": -0.0863, "rho": -0.4138, "theo": 21.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "DIA261231C00539000", "bid": 4.0, "bid_size": 58.0, "ask": 4.25, "ask_size": 38.0, "iv": 0.1352, "open_interest": 209.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0125, "vega": 0.645, "theta": -0.083, "rho": 0.1937, "theo": 4.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-09T10:52:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA261231P00539000", "bid": 19.9, "bid_size": 12.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.1328, "open_interest": 44.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.013, "vega": 0.6157, "theta": -0.0838, "rho": -0.4046, "theo": 21.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-08-20T13:30:25", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "DIA261231C00540000", "bid": 3.75, "bid_size": 37.0, "ask": 3.95, "ask_size": 13.0, "iv": 0.1347, "open_interest": 130.0, "volume": 4.0, "delta": 0.2533, "gamma": 0.0123, "vega": 0.6297, "theta": -0.0805, "rho": 0.1841, "theo": 3.8059, "change": -0.4, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T09:34:35", "percent_change": -7.76699, "prev_day_close": 5.15000009536743}, {"option": "DIA261231P00540000", "bid": 20.6, "bid_size": 17.0, "ask": 24.55, "ask_size": 1.0, "iv": 0.132, "open_interest": 144.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0128, "vega": 0.601, "theta": -0.0812, "rho": -0.4099, "theo": 22.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T09:59:18", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DIA261231C00541000", "bid": 3.45, "bid_size": 35.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.1336, "open_interest": 217.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.012, "vega": 0.6135, "theta": -0.0778, "rho": 0.1756, "theo": 3.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:15:47", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DIA261231P00541000", "bid": 21.35, "bid_size": 20.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.1314, "open_interest": 10.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0126, "vega": 0.5837, "theta": -0.0786, "rho": -0.4091, "theo": 23.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-05T10:14:31", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "DIA261231C00542000", "bid": 3.2, "bid_size": 34.0, "ask": 3.45, "ask_size": 34.0, "iv": 0.1331, "open_interest": 4.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0117, "vega": 0.5965, "theta": -0.0752, "rho": 0.1669, "theo": 3.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-05T09:42:13", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "DIA261231P00542000", "bid": 22.2, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.1318, "open_interest": 10.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0123, "vega": 0.5584, "theta": -0.0758, "rho": -0.4102, "theo": 24.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T09:54:44", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DIA261231C00543000", "bid": 2.99, "bid_size": 25.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0114, "vega": 0.5794, "theta": -0.0725, "rho": 0.1581, "theo": 3.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-21T14:51:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DIA261231P00543000", "bid": 22.95, "bid_size": 1.0, "ask": 26.85, "ask_size": 2.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.012, "vega": 0.5354, "theta": -0.073, "rho": -0.3927, "theo": 24.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "DIA261231C00544000", "bid": 2.77, "bid_size": 27.0, "ask": 2.96, "ask_size": 25.0, "iv": 0.1321, "open_interest": 4.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0111, "vega": 0.5621, "theta": -0.0699, "rho": 0.1496, "theo": 2.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T10:53:35", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DIA261231P00544000", "bid": 23.75, "bid_size": 1.0, "ask": 27.65, "ask_size": 1.0, "iv": 0.1301, "open_interest": 10.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0116, "vega": 0.5193, "theta": -0.0702, "rho": -0.3966, "theo": 25.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-05T09:45:59", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "DIA261231C00545000", "bid": 2.56, "bid_size": 25.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.1316, "open_interest": 85.0, "volume": 4.0, "delta": 0.1929, "gamma": 0.0107, "vega": 0.5445, "theta": -0.0673, "rho": 0.1418, "theo": 2.6123, "change": -0.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:33:54", "percent_change": -10.8108, "prev_day_close": 3.69999992847443}, {"option": "DIA261231P00545000", "bid": 24.55, "bid_size": 1.0, "ask": 28.45, "ask_size": 1.0, "iv": 0.1294, "open_interest": 48.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0113, "vega": 0.5015, "theta": -0.0674, "rho": -0.3929, "theo": 26.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-09-18T12:56:37", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "DIA261231C00546000", "bid": 2.36, "bid_size": 32.0, "ask": 2.56, "ask_size": 25.0, "iv": 0.1311, "open_interest": 13.0, "volume": 5.0, "delta": 0.182, "gamma": 0.0104, "vega": 0.5264, "theta": -0.0647, "rho": 0.1339, "theo": 2.4189, "change": -0.3, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T09:34:35", "percent_change": -8.69565, "prev_day_close": 3.44999992847443}, {"option": "DIA261231P00546000", "bid": 25.4, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.1294, "open_interest": 5.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0109, "vega": 0.479, "theta": -0.0645, "rho": -0.3943, "theo": 27.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.81, "last_trade_time": "2026-09-18T12:54:23", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "DIA261231C00547000", "bid": 2.18, "bid_size": 32.0, "ask": 2.37, "ask_size": 25.0, "iv": 0.1308, "open_interest": 12.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.01, "vega": 0.5083, "theta": -0.0621, "rho": 0.1263, "theo": 2.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T14:50:34", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DIA261231P00547000", "bid": 26.2, "bid_size": 1.0, "ask": 30.25, "ask_size": 1.0, "iv": 0.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0106, "vega": 0.4522, "theta": -0.0617, "rho": -0.3688, "theo": 28.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-09-30T15:35:11", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "DIA261231C00548000", "bid": 2.01, "bid_size": 25.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.1305, "open_interest": 9.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0097, "vega": 0.4905, "theta": -0.0596, "rho": 0.1192, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "DIA261231P00548000", "bid": 27.1, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.1299, "open_interest": 1.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0102, "vega": 0.4308, "theta": -0.0588, "rho": -0.3687, "theo": 29.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.92, "last_trade_time": "2026-11-03T12:13:04", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "DIA261231C00549000", "bid": 1.86, "bid_size": 39.0, "ask": 2.05, "ask_size": 30.0, "iv": 0.1303, "open_interest": 7.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0093, "vega": 0.4729, "theta": -0.0572, "rho": 0.1125, "theo": 1.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:41:07", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "DIA261231P00549000", "bid": 27.95, "bid_size": 1.0, "ask": 31.85, "ask_size": 1.0, "iv": 0.128, "open_interest": 1.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0098, "vega": 0.4132, "theta": -0.0559, "rho": -0.3644, "theo": 29.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.84, "last_trade_time": "2026-11-03T12:13:04", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DIA261231C00550000", "bid": 1.71, "bid_size": 50.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.1299, "open_interest": 281.0, "volume": 1.0, "delta": 0.1434, "gamma": 0.009, "vega": 0.4552, "theta": -0.0548, "rho": 0.1059, "theo": 1.7768, "change": -0.755, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-10T12:19:49", "percent_change": -29.0944, "prev_day_close": 2.59500002861023}, {"option": "DIA261231P00550000", "bid": 28.85, "bid_size": 13.0, "ask": 32.85, "ask_size": 1.0, "iv": 0.1297, "open_interest": 32.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0094, "vega": 0.3945, "theta": -0.0531, "rho": -0.3623, "theo": 30.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.99, "last_trade_time": "2026-09-24T13:58:58", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "DIA261231C00551000", "bid": 1.58, "bid_size": 45.0, "ask": 1.77, "ask_size": 41.0, "iv": 0.1299, "open_interest": 1.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0086, "vega": 0.4377, "theta": -0.0525, "rho": 0.0995, "theo": 1.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T13:08:23", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "DIA261231P00551000", "bid": 29.7, "bid_size": 1.0, "ask": 33.8, "ask_size": 1.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.009, "vega": 0.3728, "theta": -0.0504, "rho": -0.3406, "theo": 31.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.94, "last_trade_time": "2026-09-24T13:58:58", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "DIA261231C00552000", "bid": 1.46, "bid_size": 41.0, "ask": 1.64, "ask_size": 25.0, "iv": 0.1298, "open_interest": 27.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0082, "vega": 0.4205, "theta": -0.0503, "rho": 0.0937, "theo": 1.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T12:29:15", "percent_change": 0.0, "prev_day_close": 2.23999989032745}, {"option": "DIA261231P00552000", "bid": 30.65, "bid_size": 1.0, "ask": 34.55, "ask_size": 1.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0086, "vega": 0.3475, "theta": -0.0478, "rho": -0.3289, "theo": 32.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "DIA261231C00553000", "bid": 1.35, "bid_size": 32.0, "ask": 1.53, "ask_size": 26.0, "iv": 0.1298, "open_interest": 2.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0079, "vega": 0.4039, "theta": -0.0481, "rho": 0.0883, "theo": 1.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-21T13:14:54", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "DIA261231P00553000", "bid": 31.5, "bid_size": 1.0, "ask": 35.55, "ask_size": 1.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0083, "vega": 0.3285, "theta": -0.0453, "rho": -0.3276, "theo": 33.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DIA261231C00554000", "bid": 1.24, "bid_size": 50.0, "ask": 1.42, "ask_size": 31.0, "iv": 0.1297, "open_interest": 12.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0076, "vega": 0.3878, "theta": -0.046, "rho": 0.083, "theo": 1.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:15:47", "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "DIA261231P00554000", "bid": 32.5, "bid_size": 1.0, "ask": 36.35, "ask_size": 1.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0081, "vega": 0.3114, "theta": -0.0428, "rho": -0.3238, "theo": 34.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "DIA261231C00555000", "bid": 1.15, "bid_size": 45.0, "ask": 1.32, "ask_size": 17.0, "iv": 0.1298, "open_interest": 88.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0072, "vega": 0.3718, "theta": -0.044, "rho": 0.0779, "theo": 1.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:34:00", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DIA261231P00555000", "bid": 33.4, "bid_size": 1.0, "ask": 37.45, "ask_size": 1.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0078, "vega": 0.2948, "theta": -0.0405, "rho": -0.3168, "theo": 35.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "DIA261231C00556000", "bid": 1.06, "bid_size": 35.0, "ask": 1.23, "ask_size": 17.0, "iv": 0.1299, "open_interest": 1.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0069, "vega": 0.3563, "theta": -0.0421, "rho": 0.0732, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-21T13:14:54", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DIA261231P00556000", "bid": 34.35, "bid_size": 1.0, "ask": 38.4, "ask_size": 1.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0077, "vega": 0.2766, "theta": -0.0384, "rho": -0.2759, "theo": 36.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.37, "last_trade_time": "2026-08-13T16:12:18", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "DIA261231C00557000", "bid": 0.98, "bid_size": 34.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.1301, "open_interest": 3.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0066, "vega": 0.3412, "theta": -0.0402, "rho": 0.0688, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T10:15:04", "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "DIA261231P00557000", "bid": 35.3, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0078, "vega": 0.2542, "theta": -0.0365, "rho": -0.2616, "theo": 37.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-22T10:20:19", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "DIA261231C00558000", "bid": 0.91, "bid_size": 34.0, "ask": 1.07, "ask_size": 17.0, "iv": 0.1303, "open_interest": 28.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0063, "vega": 0.3267, "theta": -0.0384, "rho": 0.0648, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:10:55", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DIA261231P00558000", "bid": 36.25, "bid_size": 1.0, "ask": 40.25, "ask_size": 1.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0079, "vega": 0.2346, "theta": -0.0367, "rho": -0.255, "theo": 38.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "DIA261231C00559000", "bid": 0.84, "bid_size": 18.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.006, "vega": 0.3128, "theta": -0.0367, "rho": 0.0608, "theo": 0.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DIA261231P00559000", "bid": 37.15, "bid_size": 1.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0079, "vega": 0.2172, "theta": -0.0371, "rho": -0.2516, "theo": 39.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "DIA261231C00560000", "bid": 0.78, "bid_size": 30.0, "ask": 0.94, "ask_size": 31.0, "iv": 0.131, "open_interest": 493.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0057, "vega": 0.2993, "theta": -0.0351, "rho": 0.0571, "theo": 0.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DIA261231P00560000", "bid": 38.15, "bid_size": 1.0, "ask": 42.05, "ask_size": 1.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0079, "vega": 0.2011, "theta": -0.0374, "rho": -0.2382, "theo": 40.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "DIA261231C00561000", "bid": 0.72, "bid_size": 17.0, "ask": 0.88, "ask_size": 17.0, "iv": 0.1313, "open_interest": 24.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0054, "vega": 0.2862, "theta": -0.0335, "rho": 0.0536, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-25T09:49:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DIA261231P00561000", "bid": 39.05, "bid_size": 1.0, "ask": 43.05, "ask_size": 1.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0077, "vega": 0.1852, "theta": -0.039, "rho": -0.1248, "theo": 41.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DIA261231C00562000", "bid": 0.67, "bid_size": 18.0, "ask": 0.82, "ask_size": 19.0, "iv": 0.1316, "open_interest": 26.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0051, "vega": 0.2735, "theta": -0.032, "rho": 0.0504, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T13:24:55", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "DIA261231P00562000", "bid": 40.1, "bid_size": 1.0, "ask": 44.15, "ask_size": 1.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.007, "vega": 0.1587, "theta": -0.0485, "rho": -0.113, "theo": 42.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "DIA261231C00563000", "bid": 0.62, "bid_size": 18.0, "ask": 0.77, "ask_size": 19.0, "iv": 0.132, "open_interest": 1.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0049, "vega": 0.2614, "theta": -0.0306, "rho": 0.0474, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T09:48:00", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "DIA261231P00563000", "bid": 41.05, "bid_size": 1.0, "ask": 44.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0064, "vega": 0.1336, "theta": -0.0534, "rho": -0.1045, "theo": 43.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "DIA261231C00564000", "bid": 0.57, "bid_size": 18.0, "ask": 0.72, "ask_size": 18.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0046, "vega": 0.2498, "theta": -0.0292, "rho": 0.0446, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "DIA261231P00564000", "bid": 42.05, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0057, "vega": 0.111, "theta": -0.0549, "rho": -0.1015, "theo": 44.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "DIA261231C00565000", "bid": 0.53, "bid_size": 18.0, "ask": 0.68, "ask_size": 18.0, "iv": 0.1328, "open_interest": 187.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0044, "vega": 0.2388, "theta": -0.0279, "rho": 0.0419, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T14:11:47", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "DIA261231P00565000", "bid": 43.0, "bid_size": 1.0, "ask": 46.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0051, "vega": 0.0904, "theta": -0.0561, "rho": -0.1014, "theo": 45.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DIA261231C00566000", "bid": 0.49, "bid_size": 18.0, "ask": 0.64, "ask_size": 18.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0042, "vega": 0.2281, "theta": -0.0266, "rho": 0.0394, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-26T13:20:11", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "DIA261231P00566000", "bid": 43.95, "bid_size": 1.0, "ask": 48.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0045, "vega": 0.0766, "theta": -0.0572, "rho": -0.0612, "theo": 46.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "DIA261231C00567000", "bid": 0.46, "bid_size": 18.0, "ask": 0.6, "ask_size": 25.0, "iv": 0.1337, "open_interest": 3.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.004, "vega": 0.2178, "theta": -0.0254, "rho": 0.037, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T13:44:04", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "DIA261231P00567000", "bid": 44.95, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0038, "vega": 0.0655, "theta": -0.0614, "rho": 0.0, "theo": 47.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "DIA261231C00568000", "bid": 0.42, "bid_size": 43.0, "ask": 0.57, "ask_size": 30.0, "iv": 0.1342, "open_interest": 25.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0038, "vega": 0.208, "theta": -0.0243, "rho": 0.0348, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T11:10:55", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "DIA261231P00568000", "bid": 45.95, "bid_size": 1.0, "ask": 49.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.003, "vega": 0.0502, "theta": -0.0704, "rho": 0.0, "theo": 48.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "DIA261231C00569000", "bid": 0.4, "bid_size": 18.0, "ask": 0.53, "ask_size": 25.0, "iv": 0.1347, "open_interest": 7.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0036, "vega": 0.1986, "theta": -0.0232, "rho": 0.0328, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T10:37:20", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "DIA261231P00569000", "bid": 46.95, "bid_size": 1.0, "ask": 50.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0022, "vega": 0.0365, "theta": -0.0735, "rho": 0.0, "theo": 49.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "DIA261231C00570000", "bid": 0.37, "bid_size": 19.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.1352, "open_interest": 218.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0034, "vega": 0.1897, "theta": -0.0221, "rho": 0.0309, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T09:34:34", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "DIA261231P00570000", "bid": 47.95, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0016, "vega": 0.0241, "theta": -0.0735, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.85, "last_trade_time": "2026-07-17T14:53:59", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "DIA261231C00571000", "bid": 0.34, "bid_size": 20.0, "ask": 0.47, "ask_size": 19.0, "iv": 0.1356, "open_interest": 1.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0032, "vega": 0.1812, "theta": -0.0212, "rho": 0.0291, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-01T14:16:18", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "DIA261231P00571000", "bid": 48.95, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0128, "theta": -0.0735, "rho": 0.0, "theo": 51.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "DIA261231C00572000", "bid": 0.32, "bid_size": 19.0, "ask": 0.44, "ask_size": 19.0, "iv": 0.1365, "open_interest": 3.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0031, "vega": 0.1731, "theta": -0.0202, "rho": 0.0274, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T13:44:04", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "DIA261231P00572000", "bid": 49.95, "bid_size": 1.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0005, "vega": 0.003, "theta": -0.0735, "rho": 0.0, "theo": 52.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "DIA261231C00573000", "bid": 0.3, "bid_size": 19.0, "ask": 0.42, "ask_size": 20.0, "iv": 0.1369, "open_interest": 2.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0029, "vega": 0.1654, "theta": -0.0193, "rho": 0.0258, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-13T09:35:14", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "DIA261231P00573000", "bid": 50.9, "bid_size": 1.0, "ask": 54.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 53.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "DIA261231C00574000", "bid": 0.28, "bid_size": 37.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.1376, "open_interest": 2.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0028, "vega": 0.158, "theta": -0.0185, "rho": 0.0243, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-10T11:36:10", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "DIA261231P00574000", "bid": 51.9, "bid_size": 1.0, "ask": 55.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 54.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "DIA261231C00575000", "bid": 0.26, "bid_size": 38.0, "ask": 0.37, "ask_size": 19.0, "iv": 0.1382, "open_interest": 207.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0026, "vega": 0.1509, "theta": -0.0177, "rho": 0.0229, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T09:34:34", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "DIA261231P00575000", "bid": 52.9, "bid_size": 1.0, "ask": 56.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "DIA261231C00580000", "bid": 0.19, "bid_size": 20.0, "ask": 0.29, "ask_size": 42.0, "iv": 0.1414, "open_interest": 113.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.002, "vega": 0.1211, "theta": -0.0143, "rho": 0.0173, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:36:00", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "DIA261231P00580000", "bid": 57.9, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "DIA261231C00585000", "bid": 0.13, "bid_size": 43.0, "ask": 0.22, "ask_size": 20.0, "iv": 0.1442, "open_interest": 147.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0016, "vega": 0.0973, "theta": -0.0116, "rho": 0.0132, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:00:48", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "DIA261231P00585000", "bid": 62.9, "bid_size": 1.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "DIA261231C00590000", "bid": 0.09, "bid_size": 43.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.1477, "open_interest": 20.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0012, "vega": 0.0798, "theta": -0.0096, "rho": 0.0104, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T12:40:11", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "DIA261231P00590000", "bid": 67.9, "bid_size": 1.0, "ask": 71.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "DIA261231C00595000", "bid": 0.06, "bid_size": 65.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.1515, "open_interest": 7.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.001, "vega": 0.066, "theta": -0.0081, "rho": 0.0082, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T12:59:34", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "DIA261231P00595000", "bid": 72.9, "bid_size": 1.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "DIA261231C00600000", "bid": 0.04, "bid_size": 20.0, "ask": 0.13, "ask_size": 41.0, "iv": 0.1556, "open_interest": 307.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0008, "vega": 0.0557, "theta": -0.007, "rho": 0.0067, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:37:27", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "DIA261231P00600000", "bid": 77.9, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9250030517578}, {"option": "DIA261231C00605000", "bid": 0.03, "bid_size": 31.0, "ask": 0.11, "ask_size": 50.0, "iv": 0.1598, "open_interest": 110.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0007, "vega": 0.0477, "theta": -0.0061, "rho": 0.0056, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:53:05", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "DIA261231P00605000", "bid": 82.9, "bid_size": 1.0, "ask": 86.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "DIA261231C00610000", "bid": 0.02, "bid_size": 20.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.1647, "open_interest": 30.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0413, "theta": -0.0054, "rho": 0.0047, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T10:39:34", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "DIA261231P00610000", "bid": 87.9, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "DIA261231C00615000", "bid": 0.01, "bid_size": 22.0, "ask": 0.09, "ask_size": 51.0, "iv": 0.1689, "open_interest": 114.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0361, "theta": -0.0049, "rho": 0.004, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:55:18", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "DIA261231P00615000", "bid": 92.85, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "DIA261231C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0044, "rho": 0.0035, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA261231P00620000", "bid": 97.85, "bid_size": 1.0, "ask": 101.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "DIA261231C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 32.0, "iv": 0.1793, "open_interest": 51.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0283, "theta": -0.004, "rho": 0.0031, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:06:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261231P00625000", "bid": 102.9, "bid_size": 1.0, "ask": 106.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "DIA261231C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0254, "theta": -0.0037, "rho": 0.0027, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261231P00630000", "bid": 107.9, "bid_size": 1.0, "ask": 111.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.93, "last_trade_time": "2026-10-15T09:59:25", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "DIA261231C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 30.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0229, "theta": -0.0034, "rho": 0.0024, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA261231P00635000", "bid": 112.9, "bid_size": 1.0, "ask": 116.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.91, "last_trade_time": "2026-10-15T09:59:26", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "DIA261231C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 31.0, "iv": 0.1975, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0207, "theta": -0.0032, "rho": 0.0022, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-25T13:45:52", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261231P00640000", "bid": 117.85, "bid_size": 1.0, "ask": 121.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "DIA261231C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 42.0, "iv": 0.2042, "open_interest": 449.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0188, "theta": -0.003, "rho": 0.0019, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:38:15", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261231P00645000", "bid": 122.85, "bid_size": 1.0, "ask": 126.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.924999237061}, {"option": "DIA261231C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.2081, "open_interest": 1473.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.017, "theta": -0.0028, "rho": 0.0017, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:13:54", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA261231P00650000", "bid": 127.85, "bid_size": 1.0, "ask": 131.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.924999237061}, {"option": "DIA261231C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0156, "theta": -0.0026, "rho": 0.0016, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T15:40:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261231P00655000", "bid": 132.9, "bid_size": 1.0, "ask": 136.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.925003051758}, {"option": "DIA261231C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.221, "open_interest": 2.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0024, "rho": 0.0014, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-01T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "DIA261231P00660000", "bid": 137.9, "bid_size": 1.0, "ask": 141.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0735, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.65, "last_trade_time": "2026-07-17T14:53:59", "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "DIA270115C00185000", "bid": 333.3, "bid_size": 1.0, "ask": 337.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1885, "theo": 335.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.14, "last_trade_time": "2026-01-21T12:05:35", "percent_change": 0.0, "prev_day_close": 339.199996948242}, {"option": "DIA270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 58.0, "iv": 0.8081, "open_interest": 355.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0063, "theta": -0.0036, "rho": -0.0008, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:18:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA270115C00190000", "bid": 328.3, "bid_size": 1.0, "ask": 332.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.1935, "theo": 330.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.48, "last_trade_time": "2026-06-17T09:30:27", "percent_change": 0.0, "prev_day_close": 334.199996948242}, {"option": "DIA270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 55.0, "iv": 0.7882, "open_interest": 57.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0067, "theta": -0.0038, "rho": -0.0009, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2025-10-07T11:21:55", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA270115C00195000", "bid": 323.25, "bid_size": 1.0, "ask": 327.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.1986, "theo": 325.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.15, "last_trade_time": "2025-05-02T10:16:07", "percent_change": 0.0, "prev_day_close": 329.225006103516}, {"option": "DIA270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 54.0, "iv": 0.7687, "open_interest": 215.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0072, "theta": -0.004, "rho": -0.001, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2025-04-29T14:18:52", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA270115C00200000", "bid": 318.35, "bid_size": 1.0, "ask": 322.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.2054, "theo": 320.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.52, "last_trade_time": "2026-04-17T13:16:47", "percent_change": 0.0, "prev_day_close": 324.25}, {"option": "DIA270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.7498, "open_interest": 52.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0078, "theta": -0.0042, "rho": -0.001, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T15:04:02", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA270115C00205000", "bid": 313.3, "bid_size": 1.0, "ask": 317.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.2104, "theo": 315.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.5, "last_trade_time": "2026-03-24T10:52:06", "percent_change": 0.0, "prev_day_close": 319.274993896484}, {"option": "DIA270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 47.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0083, "theta": -0.0044, "rho": -0.0011, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115C00210000", "bid": 308.4, "bid_size": 1.0, "ask": 312.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0061, "theta": 0.0, "rho": 0.2155, "theo": 310.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.05, "last_trade_time": "2025-06-13T15:00:10", "percent_change": 0.0, "prev_day_close": 314.300003051758}, {"option": "DIA270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 52.0, "iv": 0.7214, "open_interest": 257.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0089, "theta": -0.0046, "rho": -0.0012, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:46:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115C00215000", "bid": 303.4, "bid_size": 1.0, "ask": 307.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": 0.2206, "theo": 305.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.325012207031}, {"option": "DIA270115P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 31.0, "iv": 0.7037, "open_interest": 126.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0096, "theta": -0.0049, "rho": -0.0013, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-01-08T12:05:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115C00220000", "bid": 298.45, "bid_size": 1.0, "ask": 302.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.2257, "theo": 300.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.05, "last_trade_time": "2026-11-05T10:01:26", "percent_change": 0.0, "prev_day_close": 304.350006103516}, {"option": "DIA270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 57.0, "iv": 0.6934, "open_interest": 119.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0103, "theta": -0.0051, "rho": -0.0014, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-14T12:11:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115C00225000", "bid": 293.45, "bid_size": 1.0, "ask": 297.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.2307, "theo": 295.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.375}, {"option": "DIA270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 49.0, "iv": 0.6762, "open_interest": 18.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.011, "theta": -0.0054, "rho": -0.0015, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:40:56", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA270115C00230000", "bid": 288.5, "bid_size": 1.0, "ask": 292.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0092, "theta": 0.0, "rho": 0.2389, "theo": 290.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.47, "last_trade_time": "2026-07-28T10:23:19", "percent_change": 0.0, "prev_day_close": 294.399993896484}, {"option": "DIA270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 85.0, "iv": 0.6657, "open_interest": 114.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0118, "theta": -0.0057, "rho": -0.0016, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA270115C00235000", "bid": 283.5, "bid_size": 1.0, "ask": 287.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0097, "theta": 0.0, "rho": 0.244, "theo": 285.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.11, "last_trade_time": "2025-10-03T10:51:48", "percent_change": 0.0, "prev_day_close": 289.424987792969}, {"option": "DIA270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 58.0, "iv": 0.6491, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0126, "theta": -0.006, "rho": -0.0018, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-01-29T13:56:39", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA270115C00240000", "bid": 278.45, "bid_size": 1.0, "ask": 282.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0103, "theta": 0.0, "rho": 0.2491, "theo": 280.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 270.35, "last_trade_time": "2026-10-01T13:25:41", "percent_change": 0.0, "prev_day_close": 284.449996948242}, {"option": "DIA270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 80.0, "iv": 0.6384, "open_interest": 28.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0135, "theta": -0.0063, "rho": -0.0019, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-05-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA270115C00245000", "bid": 273.5, "bid_size": 1.0, "ask": 277.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.2542, "theo": 275.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.95, "last_trade_time": "2026-10-01T10:26:40", "percent_change": 0.0, "prev_day_close": 279.475006103516}, {"option": "DIA270115P00245000", "bid": 0.01, "bid_size": 39.0, "ask": 0.11, "ask_size": 25.0, "iv": 0.6274, "open_interest": 55.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0145, "theta": -0.0066, "rho": -0.002, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA270115C00250000", "bid": 268.5, "bid_size": 1.0, "ask": 272.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0119, "theta": 0.0, "rho": 0.2593, "theo": 270.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.5, "last_trade_time": "2025-04-16T15:00:38", "percent_change": 0.0, "prev_day_close": 274.5}, {"option": "DIA270115P00250000", "bid": 0.01, "bid_size": 42.0, "ask": 0.12, "ask_size": 47.0, "iv": 0.6162, "open_interest": 44.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0155, "theta": -0.0069, "rho": -0.0022, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:15:42", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "DIA270115C00255000", "bid": 263.65, "bid_size": 1.0, "ask": 267.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0139, "theta": 0.0, "rho": 0.2682, "theo": 265.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.3, "last_trade_time": "2026-06-09T12:38:12", "percent_change": 0.0, "prev_day_close": 269.524993896484}, {"option": "DIA270115P00255000", "bid": 0.02, "bid_size": 35.0, "ask": 0.12, "ask_size": 20.0, "iv": 0.6048, "open_interest": 12.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0166, "theta": -0.0073, "rho": -0.0024, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-11T14:51:15", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "DIA270115C00260000", "bid": 258.65, "bid_size": 1.0, "ask": 262.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0149, "theta": 0.0, "rho": 0.2747, "theo": 260.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.575012207031}, {"option": "DIA270115P00260000", "bid": 0.03, "bid_size": 39.0, "ask": 0.13, "ask_size": 25.0, "iv": 0.597, "open_interest": 15.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0076, "rho": -0.0025, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-14T15:50:00", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "DIA270115C00265000", "bid": 253.7, "bid_size": 1.0, "ask": 257.65, "ask_size": 1.0, "iv": 0.5416, "open_interest": 18.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.2799, "theo": 255.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.73, "last_trade_time": "2025-02-27T15:01:59", "percent_change": 0.0, "prev_day_close": 259.600006103516}, {"option": "DIA270115P00265000", "bid": 0.04, "bid_size": 26.0, "ask": 0.14, "ask_size": 53.0, "iv": 0.5888, "open_interest": 42.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.019, "theta": -0.008, "rho": -0.0027, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-14T09:30:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DIA270115C00270000", "bid": 248.7, "bid_size": 1.0, "ask": 252.65, "ask_size": 1.0, "iv": 0.4196, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0169, "theta": 0.0, "rho": 0.285, "theo": 250.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.8, "last_trade_time": "2026-06-09T12:38:12", "percent_change": 0.0, "prev_day_close": 254.625}, {"option": "DIA270115P00270000", "bid": 0.05, "bid_size": 25.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.5765, "open_interest": 20.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0084, "rho": -0.0029, "theo": 0.1178, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T09:30:06", "percent_change": -33.3333, "prev_day_close": 0.119999997317791}, {"option": "DIA270115C00275000", "bid": 243.7, "bid_size": 1.0, "ask": 247.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.29, "theo": 245.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.625}, {"option": "DIA270115P00275000", "bid": 0.05, "bid_size": 48.0, "ask": 0.16, "ask_size": 49.0, "iv": 0.5673, "open_interest": 59.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0218, "theta": -0.0088, "rho": -0.0032, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-11T14:50:47", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "DIA270115C00280000", "bid": 238.8, "bid_size": 1.0, "ask": 242.7, "ask_size": 1.0, "iv": 0.5071, "open_interest": 37.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0208, "theta": 0.0, "rho": 0.3032, "theo": 240.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.65, "last_trade_time": "2026-09-21T09:38:42", "percent_change": 0.0, "prev_day_close": 244.700004577637}, {"option": "DIA270115P00280000", "bid": 0.06, "bid_size": 39.0, "ask": 0.17, "ask_size": 59.0, "iv": 0.5577, "open_interest": 134.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0092, "rho": -0.0034, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T14:52:44", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "DIA270115C00285000", "bid": 233.85, "bid_size": 1.0, "ask": 237.8, "ask_size": 1.0, "iv": 0.5377, "open_interest": 3.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0222, "theta": 0.0, "rho": 0.3084, "theo": 235.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.7, "last_trade_time": "2026-09-21T09:36:59", "percent_change": 0.0, "prev_day_close": 239.725006103516}, {"option": "DIA270115P00285000", "bid": 0.07, "bid_size": 42.0, "ask": 0.18, "ask_size": 57.0, "iv": 0.5478, "open_interest": 66.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0249, "theta": -0.0097, "rho": -0.0037, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "DIA270115C00290000", "bid": 228.9, "bid_size": 1.0, "ask": 232.9, "ask_size": 1.0, "iv": 0.5484, "open_interest": 16.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0237, "theta": 0.0, "rho": 0.3136, "theo": 230.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.3, "last_trade_time": "2026-09-21T09:42:05", "percent_change": 0.0, "prev_day_close": 234.799995422363}, {"option": "DIA270115P00290000", "bid": 0.09, "bid_size": 20.0, "ask": 0.19, "ask_size": 36.0, "iv": 0.5397, "open_interest": 380.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0267, "theta": -0.0102, "rho": -0.0039, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-05T14:31:11", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "DIA270115C00295000", "bid": 223.85, "bid_size": 1.0, "ask": 227.85, "ask_size": 1.0, "iv": 0.4939, "open_interest": 6.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0257, "theta": 0.0, "rho": 0.3188, "theo": 225.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.25, "last_trade_time": "2026-09-21T09:35:55", "percent_change": 0.0, "prev_day_close": 229.849998474121}, {"option": "DIA270115P00295000", "bid": 0.1, "bid_size": 33.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.5295, "open_interest": 167.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0107, "rho": -0.0042, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DIA270115C00300000", "bid": 219.0, "bid_size": 1.0, "ask": 222.9, "ask_size": 1.0, "iv": 0.5194, "open_interest": 20.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0287, "theta": 0.0, "rho": 0.3355, "theo": 220.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.6, "last_trade_time": "2026-09-21T13:18:29", "percent_change": 0.0, "prev_day_close": 224.925003051758}, {"option": "DIA270115P00300000", "bid": 0.11, "bid_size": 37.0, "ask": 0.21, "ask_size": 25.0, "iv": 0.5185, "open_interest": 256.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0306, "theta": -0.0112, "rho": -0.0046, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "DIA270115C00305000", "bid": 214.05, "bid_size": 1.0, "ask": 218.0, "ask_size": 1.0, "iv": 0.5218, "open_interest": 5.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0306, "theta": 0.0, "rho": 0.342, "theo": 215.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.6, "last_trade_time": "2026-09-21T09:42:02", "percent_change": 0.0, "prev_day_close": 219.975006103516}, {"option": "DIA270115P00305000", "bid": 0.12, "bid_size": 23.0, "ask": 0.23, "ask_size": 64.0, "iv": 0.5095, "open_interest": 64.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0118, "rho": -0.0049, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "DIA270115C00310000", "bid": 209.1, "bid_size": 1.0, "ask": 213.05, "ask_size": 1.0, "iv": 0.5143, "open_interest": 33.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0326, "theta": 0.0, "rho": 0.3525, "theo": 211.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.54, "last_trade_time": "2026-06-16T09:43:45", "percent_change": 0.0, "prev_day_close": 215.025001525879}, {"option": "DIA270115P00310000", "bid": 0.14, "bid_size": 36.0, "ask": 0.24, "ask_size": 38.0, "iv": 0.5004, "open_interest": 61.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.035, "theta": -0.0123, "rho": -0.0052, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "DIA270115C00315000", "bid": 204.2, "bid_size": 1.0, "ask": 208.1, "ask_size": 1.0, "iv": 0.5117, "open_interest": 16.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0362, "theta": 0.0, "rho": 0.373, "theo": 206.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.15, "last_trade_time": "2025-04-09T12:20:06", "percent_change": 0.0, "prev_day_close": 210.099998474121}, {"option": "DIA270115P00315000", "bid": 0.15, "bid_size": 24.0, "ask": 0.26, "ask_size": 44.0, "iv": 0.4904, "open_interest": 78.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0375, "theta": -0.0129, "rho": -0.0056, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "DIA270115C00320000", "bid": 199.25, "bid_size": 1.0, "ask": 203.2, "ask_size": 1.0, "iv": 0.5072, "open_interest": 9.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0387, "theta": 0.0, "rho": 0.3863, "theo": 201.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.45, "last_trade_time": "2025-11-17T15:48:40", "percent_change": 0.0, "prev_day_close": 205.175003051758}, {"option": "DIA270115P00320000", "bid": 0.17, "bid_size": 34.0, "ask": 0.27, "ask_size": 20.0, "iv": 0.4805, "open_interest": 98.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0402, "theta": -0.0136, "rho": -0.0061, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "DIA270115C00325000", "bid": 194.3, "bid_size": 1.0, "ask": 198.25, "ask_size": 1.0, "iv": 0.4967, "open_interest": 97.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0424, "theta": 0.0, "rho": 0.4125, "theo": 196.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.92, "last_trade_time": "2026-06-16T10:45:00", "percent_change": 0.0, "prev_day_close": 200.225006103516}, {"option": "DIA270115P00325000", "bid": 0.19, "bid_size": 20.0, "ask": 0.29, "ask_size": 52.0, "iv": 0.4716, "open_interest": 1673.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0431, "theta": -0.0142, "rho": -0.0066, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "DIA270115C00330000", "bid": 189.25, "bid_size": 2.0, "ask": 193.25, "ask_size": 1.0, "iv": 0.4718, "open_interest": 7.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.046, "theta": 0.0, "rho": 0.46, "theo": 191.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.65, "last_trade_time": "2026-04-23T13:53:25", "percent_change": 0.0, "prev_day_close": 195.199996948242}, {"option": "DIA270115P00330000", "bid": 0.21, "bid_size": 20.0, "ask": 0.31, "ask_size": 37.0, "iv": 0.4624, "open_interest": 1148.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0463, "theta": -0.0149, "rho": -0.0071, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "DIA270115C00335000", "bid": 184.4, "bid_size": 1.0, "ask": 188.35, "ask_size": 2.0, "iv": 0.4744, "open_interest": 79.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0496, "theta": 0.0, "rho": 0.5493, "theo": 186.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.61, "last_trade_time": "2026-09-21T10:19:50", "percent_change": 0.0, "prev_day_close": 190.300003051758}, {"option": "DIA270115P00335000", "bid": 0.22, "bid_size": 42.0, "ask": 0.33, "ask_size": 25.0, "iv": 0.4519, "open_interest": 124.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0496, "theta": -0.0157, "rho": -0.0077, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-05-01T10:59:48", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "DIA270115C00340000", "bid": 179.5, "bid_size": 1.0, "ask": 183.4, "ask_size": 1.0, "iv": 0.466, "open_interest": 53.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0532, "theta": 0.0, "rho": 0.6149, "theo": 181.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.59, "last_trade_time": "2026-06-16T10:44:48", "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "DIA270115P00340000", "bid": 0.25, "bid_size": 20.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.4432, "open_interest": 81.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0532, "theta": -0.0164, "rho": -0.0083, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T11:56:49", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "DIA270115C00345000", "bid": 174.55, "bid_size": 1.0, "ask": 178.5, "ask_size": 1.0, "iv": 0.4566, "open_interest": 91.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0569, "theta": 0.0, "rho": 0.6368, "theo": 176.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.9, "last_trade_time": "2026-09-14T10:47:34", "percent_change": 0.0, "prev_day_close": 180.450004577637}, {"option": "DIA270115P00345000", "bid": 0.27, "bid_size": 20.0, "ask": 0.38, "ask_size": 66.0, "iv": 0.4342, "open_interest": 121.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.057, "theta": -0.0173, "rho": -0.009, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T12:54:28", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "DIA270115C00350000", "bid": 169.65, "bid_size": 1.0, "ask": 173.55, "ask_size": 2.0, "iv": 0.4467, "open_interest": 57.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.061, "theta": 0.0, "rho": 0.6468, "theo": 171.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.48, "last_trade_time": "2026-09-21T09:52:41", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "DIA270115P00350000", "bid": 0.29, "bid_size": 35.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.4241, "open_interest": 1070.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0612, "theta": -0.0181, "rho": -0.0097, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T10:11:34", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "DIA270115C00355000", "bid": 164.7, "bid_size": 1.0, "ask": 168.7, "ask_size": 1.0, "iv": 0.4395, "open_interest": 3.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.0655, "theta": 0.0, "rho": 0.6554, "theo": 166.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.87, "last_trade_time": "2026-06-26T15:24:35", "percent_change": 0.0, "prev_day_close": 170.525001525879}, {"option": "DIA270115P00355000", "bid": 0.32, "bid_size": 20.0, "ask": 0.43, "ask_size": 74.0, "iv": 0.4153, "open_interest": 146.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0657, "theta": -0.019, "rho": -0.0105, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:34:30", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "DIA270115C00360000", "bid": 159.75, "bid_size": 1.0, "ask": 163.7, "ask_size": 1.0, "iv": 0.4233, "open_interest": 116.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0004, "vega": 0.0704, "theta": -0.0011, "rho": 0.6638, "theo": 161.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.33, "last_trade_time": "2026-09-08T10:27:51", "percent_change": 0.0, "prev_day_close": 165.625}, {"option": "DIA270115P00360000", "bid": 0.34, "bid_size": 35.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.4049, "open_interest": 674.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0707, "theta": -0.02, "rho": -0.0114, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:07:55", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "DIA270115C00365000", "bid": 154.8, "bid_size": 1.0, "ask": 158.75, "ask_size": 1.0, "iv": 0.4103, "open_interest": 95.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0757, "theta": -0.0027, "rho": 0.6721, "theo": 156.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.4, "last_trade_time": "2026-09-08T10:27:52", "percent_change": 0.0, "prev_day_close": 160.700004577637}, {"option": "DIA270115P00365000", "bid": 0.37, "bid_size": 33.0, "ask": 0.48, "ask_size": 20.0, "iv": 0.3956, "open_interest": 330.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0004, "vega": 0.076, "theta": -0.021, "rho": -0.0123, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:45:46", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "DIA270115C00370000", "bid": 149.9, "bid_size": 1.0, "ask": 153.9, "ask_size": 1.0, "iv": 0.4052, "open_interest": 94.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0004, "vega": 0.0814, "theta": -0.0043, "rho": 0.6803, "theo": 151.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.55, "last_trade_time": "2026-10-01T13:26:51", "percent_change": 0.0, "prev_day_close": 155.724998474121}, {"option": "DIA270115P00370000", "bid": 0.4, "bid_size": 40.0, "ask": 0.51, "ask_size": 56.0, "iv": 0.3862, "open_interest": 797.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0816, "theta": -0.022, "rho": -0.0134, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:19:41", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "DIA270115C00375000", "bid": 145.0, "bid_size": 1.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.392, "open_interest": 42.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0005, "vega": 0.0875, "theta": -0.006, "rho": 0.6885, "theo": 146.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.05, "last_trade_time": "2026-10-01T10:29:12", "percent_change": 0.0, "prev_day_close": 150.924995422363}, {"option": "DIA270115P00375000", "bid": 0.43, "bid_size": 37.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.3771, "open_interest": 86.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0877, "theta": -0.0231, "rho": -0.0146, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T10:39:48", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "DIA270115C00380000", "bid": 140.05, "bid_size": 1.0, "ask": 144.05, "ask_size": 1.0, "iv": 0.3836, "open_interest": 169.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0005, "vega": 0.0942, "theta": -0.0077, "rho": 0.6965, "theo": 141.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.83, "last_trade_time": "2026-09-10T13:01:10", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "DIA270115P00380000", "bid": 0.47, "bid_size": 20.0, "ask": 0.58, "ask_size": 20.0, "iv": 0.3676, "open_interest": 4237.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0005, "vega": 0.0946, "theta": -0.0243, "rho": -0.0159, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T10:43:55", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DIA270115C00385000", "bid": 135.15, "bid_size": 1.0, "ask": 139.05, "ask_size": 1.0, "iv": 0.3706, "open_interest": 13.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0006, "vega": 0.1015, "theta": -0.0095, "rho": 0.7043, "theo": 136.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.8, "last_trade_time": "2026-09-08T10:05:15", "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "DIA270115P00385000", "bid": 0.5, "bid_size": 20.0, "ask": 0.62, "ask_size": 35.0, "iv": 0.358, "open_interest": 288.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.102, "theta": -0.0255, "rho": -0.0173, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T10:17:30", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "DIA270115C00390000", "bid": 130.2, "bid_size": 1.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.3617, "open_interest": 45.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0006, "vega": 0.1095, "theta": -0.0114, "rho": 0.712, "theo": 132.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.44, "last_trade_time": "2026-09-04T09:33:21", "percent_change": 0.0, "prev_day_close": 136.025001525879}, {"option": "DIA270115P00390000", "bid": 0.54, "bid_size": 20.0, "ask": 0.66, "ask_size": 34.0, "iv": 0.3486, "open_interest": 1445.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0006, "vega": 0.1101, "theta": -0.0268, "rho": -0.0189, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T13:08:10", "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "DIA270115C00395000", "bid": 125.2, "bid_size": 1.0, "ask": 129.3, "ask_size": 1.0, "iv": 0.3486, "open_interest": 16.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0007, "vega": 0.1182, "theta": -0.0134, "rho": 0.7195, "theo": 127.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.32, "last_trade_time": "2026-07-29T10:49:25", "percent_change": 0.0, "prev_day_close": 131.125}, {"option": "DIA270115P00395000", "bid": 0.58, "bid_size": 32.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.3391, "open_interest": 620.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0007, "vega": 0.1186, "theta": -0.0282, "rho": -0.0205, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:37:06", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "DIA270115C00400000", "bid": 120.4, "bid_size": 1.0, "ask": 124.3, "ask_size": 1.0, "iv": 0.3394, "open_interest": 115.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0008, "vega": 0.1276, "theta": -0.0154, "rho": 0.7267, "theo": 122.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.57, "last_trade_time": "2026-10-30T14:52:50", "percent_change": 0.0, "prev_day_close": 126.224998474121}, {"option": "DIA270115P00400000", "bid": 0.62, "bid_size": 31.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.3295, "open_interest": 4984.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0008, "vega": 0.1281, "theta": -0.0297, "rho": -0.0226, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "DIA270115C00405000", "bid": 115.5, "bid_size": 1.0, "ask": 119.5, "ask_size": 1.0, "iv": 0.3331, "open_interest": 41.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0009, "vega": 0.1379, "theta": -0.0176, "rho": 0.7338, "theo": 117.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.4, "last_trade_time": "2026-08-31T14:15:50", "percent_change": 0.0, "prev_day_close": 121.274997711182}, {"option": "DIA270115P00405000", "bid": 0.67, "bid_size": 35.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.3201, "open_interest": 157.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0009, "vega": 0.1386, "theta": -0.0313, "rho": -0.0247, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T12:21:15", "percent_change": 0.0, "prev_day_close": 0.630000025033951}, {"option": "DIA270115C00410000", "bid": 110.6, "bid_size": 1.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.3231, "open_interest": 20.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.001, "vega": 0.1494, "theta": -0.0198, "rho": 0.7405, "theo": 112.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.33, "last_trade_time": "2026-09-16T10:16:00", "percent_change": 0.0, "prev_day_close": 116.425003051758}, {"option": "DIA270115P00410000", "bid": 0.72, "bid_size": 35.0, "ask": 0.86, "ask_size": 65.0, "iv": 0.3109, "open_interest": 768.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.001, "vega": 0.1502, "theta": -0.033, "rho": -0.0271, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T12:45:28", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "DIA270115C00415000", "bid": 105.7, "bid_size": 1.0, "ask": 109.7, "ask_size": 1.0, "iv": 0.3128, "open_interest": 11.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0011, "vega": 0.1621, "theta": -0.0222, "rho": 0.7469, "theo": 107.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.39, "last_trade_time": "2026-11-05T15:58:35", "percent_change": 0.0, "prev_day_close": 111.525001525879}, {"option": "DIA270115P00415000", "bid": 0.78, "bid_size": 29.0, "ask": 0.92, "ask_size": 53.0, "iv": 0.3015, "open_interest": 256.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0011, "vega": 0.163, "theta": -0.0349, "rho": -0.0298, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:31:07", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "DIA270115C00420000", "bid": 100.75, "bid_size": 1.0, "ask": 104.8, "ask_size": 1.0, "iv": 0.3009, "open_interest": 298.0, "volume": 1.0, "delta": 0.9649, "gamma": 0.0012, "vega": 0.1759, "theta": -0.0247, "rho": 0.7529, "theo": 102.6151, "change": -3.54, "open": 103.06, "high": 103.06, "low": 103.06, "tick": "up", "last_trade_price": 103.06, "last_trade_time": "2026-11-10T12:27:16", "percent_change": -3.32082, "prev_day_close": 106.599998474121}, {"option": "DIA270115P00420000", "bid": 0.85, "bid_size": 29.0, "ask": 0.99, "ask_size": 34.0, "iv": 0.2925, "open_interest": 684.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0012, "vega": 0.1768, "theta": -0.0368, "rho": -0.0329, "theo": 0.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:38:25", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "DIA270115C00425000", "bid": 95.95, "bid_size": 6.0, "ask": 99.85, "ask_size": 1.0, "iv": 0.2916, "open_interest": 40.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0013, "vega": 0.1911, "theta": -0.0274, "rho": 0.7585, "theo": 97.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.63, "last_trade_time": "2026-09-17T09:44:15", "percent_change": 0.0, "prev_day_close": 101.725002288818}, {"option": "DIA270115P00425000", "bid": 0.92, "bid_size": 34.0, "ask": 1.07, "ask_size": 55.0, "iv": 0.2834, "open_interest": 396.0, "volume": 1.0, "delta": -0.0389, "gamma": 0.0014, "vega": 0.1924, "theta": -0.039, "rho": -0.0365, "theo": 0.9922, "change": 0.015, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T10:17:06", "percent_change": 1.77515, "prev_day_close": 0.844999998807907}, {"option": "DIA270115C00430000", "bid": 90.95, "bid_size": 11.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.2795, "open_interest": 649.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0015, "vega": 0.2082, "theta": -0.0302, "rho": 0.7635, "theo": 92.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-11-09T11:24:35", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "DIA270115P00430000", "bid": 1.01, "bid_size": 58.0, "ask": 1.17, "ask_size": 65.0, "iv": 0.275, "open_interest": 2913.0, "volume": 2.0, "delta": -0.0433, "gamma": 0.0015, "vega": 0.2097, "theta": -0.0413, "rho": -0.0404, "theo": 1.0881, "change": 0.09, "open": 1.09, "high": 1.09, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T11:33:14", "percent_change": 9.78261, "prev_day_close": 0.919999986886978}, {"option": "DIA270115C00435000", "bid": 86.25, "bid_size": 1.0, "ask": 90.25, "ask_size": 1.0, "iv": 0.2761, "open_interest": 220.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0017, "vega": 0.2273, "theta": -0.0332, "rho": 0.7678, "theo": 88.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-27T12:04:32", "percent_change": 0.0, "prev_day_close": 91.9750022888184}, {"option": "DIA270115P00435000", "bid": 1.12, "bid_size": 30.0, "ask": 1.28, "ask_size": 57.0, "iv": 0.2666, "open_interest": 528.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0017, "vega": 0.2287, "theta": -0.0438, "rho": -0.0448, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:53:00", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "DIA270115C00440000", "bid": 81.3, "bid_size": 1.0, "ask": 85.3, "ask_size": 1.0, "iv": 0.2625, "open_interest": 67.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0019, "vega": 0.2482, "theta": -0.0365, "rho": 0.7714, "theo": 83.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.42, "last_trade_time": "2026-11-09T10:45:59", "percent_change": 0.0, "prev_day_close": 87.1999969482422}, {"option": "DIA270115P00440000", "bid": 1.24, "bid_size": 30.0, "ask": 1.41, "ask_size": 50.0, "iv": 0.2584, "open_interest": 2664.0, "volume": 1.0, "delta": -0.0541, "gamma": 0.0019, "vega": 0.25, "theta": -0.0465, "rho": -0.0502, "theo": 1.3254, "change": 0.16, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T09:48:08", "percent_change": 14.4144, "prev_day_close": 1.11000001430511}, {"option": "DIA270115C00445000", "bid": 76.65, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.2573, "open_interest": 54.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0022, "vega": 0.2715, "theta": -0.0399, "rho": 0.7742, "theo": 78.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.99, "last_trade_time": "2026-09-14T10:47:41", "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "DIA270115P00445000", "bid": 1.39, "bid_size": 48.0, "ask": 1.56, "ask_size": 43.0, "iv": 0.2505, "open_interest": 3599.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0022, "vega": 0.2738, "theta": -0.0495, "rho": -0.0562, "theo": 1.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T12:18:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DIA270115C00450000", "bid": 71.75, "bid_size": 1.0, "ask": 75.85, "ask_size": 1.0, "iv": 0.2494, "open_interest": 1250.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0024, "vega": 0.2979, "theta": -0.0437, "rho": 0.7758, "theo": 73.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-11-09T11:56:42", "percent_change": 0.0, "prev_day_close": 77.625}, {"option": "DIA270115P00450000", "bid": 1.57, "bid_size": 44.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.2432, "open_interest": 1109.0, "volume": 6.0, "delta": -0.0686, "gamma": 0.0025, "vega": 0.3002, "theta": -0.0527, "rho": -0.063, "theo": 1.6434, "change": 0.325, "open": 1.59, "high": 1.69, "low": 1.54, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T10:50:08", "percent_change": 23.8095, "prev_day_close": 1.36500000953674}, {"option": "DIA270115C00455000", "bid": 66.95, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.2391, "open_interest": 79.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0028, "vega": 0.3268, "theta": -0.0477, "rho": 0.7761, "theo": 68.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-11-06T14:01:34", "percent_change": 0.0, "prev_day_close": 72.7250022888184}, {"option": "DIA270115P00455000", "bid": 1.78, "bid_size": 30.0, "ask": 1.96, "ask_size": 45.0, "iv": 0.236, "open_interest": 162.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0028, "vega": 0.3292, "theta": -0.0562, "rho": -0.0711, "theo": 1.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:01:27", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "DIA270115C00460000", "bid": 62.3, "bid_size": 18.0, "ask": 66.25, "ask_size": 1.0, "iv": 0.2319, "open_interest": 76.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0031, "vega": 0.3589, "theta": -0.0519, "rho": 0.775, "theo": 64.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.65, "last_trade_time": "2026-11-09T10:03:50", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "DIA270115P00460000", "bid": 2.03, "bid_size": 33.0, "ask": 2.22, "ask_size": 40.0, "iv": 0.229, "open_interest": 4832.0, "volume": 7.0, "delta": -0.088, "gamma": 0.0032, "vega": 0.362, "theta": -0.06, "rho": -0.0804, "theo": 2.075, "change": 0.25, "open": 2.04, "high": 2.04, "low": 1.95, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T12:32:20", "percent_change": 14.3678, "prev_day_close": 1.74000000953674}, {"option": "DIA270115C00465000", "bid": 57.65, "bid_size": 2.0, "ask": 61.55, "ask_size": 1.0, "iv": 0.2244, "open_interest": 76.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0036, "vega": 0.3949, "theta": -0.0565, "rho": 0.7719, "theo": 59.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-11-04T15:31:08", "percent_change": 0.0, "prev_day_close": 63.2249984741211}, {"option": "DIA270115P00465000", "bid": 2.33, "bid_size": 30.0, "ask": 2.52, "ask_size": 64.0, "iv": 0.2221, "open_interest": 570.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0036, "vega": 0.3972, "theta": -0.0642, "rho": -0.091, "theo": 2.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:18:49", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "DIA270115C00470000", "bid": 53.05, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.2183, "open_interest": 690.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0041, "vega": 0.4338, "theta": -0.0613, "rho": 0.7668, "theo": 54.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-11-06T15:35:55", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "DIA270115P00470000", "bid": 2.67, "bid_size": 42.0, "ask": 2.87, "ask_size": 45.0, "iv": 0.215, "open_interest": 1154.0, "volume": 1.0, "delta": -0.1151, "gamma": 0.0041, "vega": 0.4379, "theta": -0.0686, "rho": -0.104, "theo": 2.6867, "change": 0.3, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-10T12:32:20", "percent_change": 13.2159, "prev_day_close": 2.2700001001358}, {"option": "DIA270115C00475000", "bid": 48.45, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.2098, "open_interest": 847.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0046, "vega": 0.4768, "theta": -0.0664, "rho": 0.7592, "theo": 50.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T15:38:16", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "DIA270115P00475000", "bid": 3.05, "bid_size": 58.0, "ask": 3.3, "ask_size": 83.0, "iv": 0.2082, "open_interest": 150.0, "volume": 3.0, "delta": -0.1322, "gamma": 0.0047, "vega": 0.4809, "theta": -0.0734, "rho": -0.1182, "theo": 3.0801, "change": 0.195, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T10:23:22", "percent_change": 7.4856, "prev_day_close": 2.60500001907349}, {"option": "DIA270115C00480000", "bid": 43.95, "bid_size": 1.0, "ask": 47.85, "ask_size": 1.0, "iv": 0.2027, "open_interest": 950.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0053, "vega": 0.5228, "theta": -0.0717, "rho": 0.7485, "theo": 45.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-11-06T15:38:37", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "DIA270115P00480000", "bid": 3.55, "bid_size": 41.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.2019, "open_interest": 554.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0054, "vega": 0.5278, "theta": -0.0783, "rho": -0.1356, "theo": 3.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T15:30:10", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "DIA270115C00485000", "bid": 39.5, "bid_size": 1.0, "ask": 43.5, "ask_size": 25.0, "iv": 0.196, "open_interest": 268.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.006, "vega": 0.5722, "theta": -0.077, "rho": 0.7346, "theo": 41.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-11-04T09:36:43", "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "DIA270115P00485000", "bid": 4.1, "bid_size": 26.0, "ask": 4.35, "ask_size": 84.0, "iv": 0.195, "open_interest": 197.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0061, "vega": 0.5772, "theta": -0.0833, "rho": -0.1545, "theo": 4.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "DIA270115C00490000", "bid": 35.25, "bid_size": 1.0, "ask": 39.15, "ask_size": 1.0, "iv": 0.1895, "open_interest": 389.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0067, "vega": 0.6234, "theta": -0.0823, "rho": 0.7168, "theo": 37.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.28, "last_trade_time": "2026-11-06T15:48:31", "percent_change": 0.0, "prev_day_close": 40.9250011444092}, {"option": "DIA270115P00490000", "bid": 4.75, "bid_size": 76.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.1882, "open_interest": 3895.0, "volume": 12.0, "delta": -0.2029, "gamma": 0.0069, "vega": 0.6295, "theta": -0.0883, "rho": -0.1775, "theo": 4.7783, "change": 0.825, "open": 4.9, "high": 4.9, "low": 4.77, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T12:46:03", "percent_change": 20.4969, "prev_day_close": 4.02500009536743}, {"option": "DIA270115C00495000", "bid": 31.05, "bid_size": 1.0, "ask": 34.95, "ask_size": 1.0, "iv": 0.1829, "open_interest": 284.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0076, "vega": 0.6762, "theta": -0.0874, "rho": 0.6945, "theo": 32.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-11-09T10:49:55", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "DIA270115P00495000", "bid": 5.55, "bid_size": 38.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.182, "open_interest": 410.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0078, "vega": 0.6818, "theta": -0.0931, "rho": -0.2025, "theo": 5.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T14:12:51", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "DIA270115C00500000", "bid": 27.0, "bid_size": 1.0, "ask": 30.95, "ask_size": 17.0, "iv": 0.1768, "open_interest": 922.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0085, "vega": 0.7277, "theta": -0.092, "rho": 0.6676, "theo": 28.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T10:06:29", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "DIA270115P00500000", "bid": 6.5, "bid_size": 30.0, "ask": 6.75, "ask_size": 58.0, "iv": 0.1758, "open_interest": 1069.0, "volume": 19.0, "delta": -0.2712, "gamma": 0.0087, "vega": 0.7351, "theta": -0.0975, "rho": -0.2316, "theo": 6.5357, "change": 0.675, "open": 6.05, "high": 6.25, "low": 5.8, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T11:33:14", "percent_change": 12.2172, "prev_day_close": 5.52500009536743}, {"option": "DIA270115C00505000", "bid": 23.15, "bid_size": 20.0, "ask": 27.1, "ask_size": 22.0, "iv": 0.171, "open_interest": 962.0, "volume": 2.0, "delta": 0.6948, "gamma": 0.0094, "vega": 0.7769, "theta": -0.0959, "rho": 0.6351, "theo": 24.9684, "change": -2.525, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-10T09:45:29", "percent_change": -8.91439, "prev_day_close": 28.3249998092651}, {"option": "DIA270115P00505000", "bid": 7.6, "bid_size": 80.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.1699, "open_interest": 766.0, "volume": 12.0, "delta": -0.3131, "gamma": 0.0097, "vega": 0.7824, "theta": -0.1012, "rho": -0.2634, "theo": 7.6773, "change": 1.1, "open": 7.2, "high": 7.8, "low": 7.2, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T12:04:56", "percent_change": 16.9231, "prev_day_close": 6.5}, {"option": "DIA270115C00510000", "bid": 19.55, "bid_size": 1.0, "ask": 23.45, "ask_size": 1.0, "iv": 0.1656, "open_interest": 598.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0102, "vega": 0.82, "theta": -0.0987, "rho": 0.5973, "theo": 21.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-11-09T15:36:50", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "DIA270115P00510000", "bid": 9.0, "bid_size": 25.0, "ask": 9.3, "ask_size": 58.0, "iv": 0.1649, "open_interest": 1309.0, "volume": 4.0, "delta": -0.3604, "gamma": 0.0106, "vega": 0.8241, "theta": -0.1038, "rho": -0.2977, "theo": 9.0337, "change": 1.0, "open": 8.43, "high": 8.97, "low": 8.43, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-10T12:12:48", "percent_change": 13.0719, "prev_day_close": 7.65000009536743}, {"option": "DIA270115C00515000", "bid": 16.1, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.1598, "open_interest": 2614.0, "volume": 2.0, "delta": 0.5988, "gamma": 0.011, "vega": 0.8539, "theta": -0.1001, "rho": 0.5542, "theo": 17.9152, "change": -3.15, "open": 16.5, "high": 17.8, "low": 16.5, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-10T11:53:25", "percent_change": -15.0358, "prev_day_close": 20.9499998092651}, {"option": "DIA270115P00515000", "bid": 10.6, "bid_size": 63.0, "ask": 10.95, "ask_size": 43.0, "iv": 0.1598, "open_interest": 1413.0, "volume": 23.0, "delta": -0.4133, "gamma": 0.0114, "vega": 0.8557, "theta": -0.1049, "rho": -0.335, "theo": 10.6401, "change": 0.99, "open": 9.75, "high": 10.25, "low": 9.75, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-11-10T10:35:59", "percent_change": 10.8197, "prev_day_close": 9.15000009536743}, {"option": "DIA270115C00520000", "bid": 14.7, "bid_size": 39.0, "ask": 15.0, "ask_size": 33.0, "iv": 0.1546, "open_interest": 2256.0, "volume": 35.0, "delta": 0.5434, "gamma": 0.0117, "vega": 0.875, "theta": -0.0998, "rho": 0.5055, "theo": 14.7741, "change": -2.175, "open": 15.65, "high": 15.75, "low": 14.86, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T10:46:53", "percent_change": -12.6638, "prev_day_close": 17.1750001907349}, {"option": "DIA270115P00520000", "bid": 12.5, "bid_size": 25.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.1545, "open_interest": 5117.0, "volume": 152.0, "delta": -0.4714, "gamma": 0.0122, "vega": 0.8722, "theta": -0.1042, "rho": -0.3729, "theo": 12.5256, "change": 1.4, "open": 12.1, "high": 12.94, "low": 11.35, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T12:32:27", "percent_change": 12.963, "prev_day_close": 10.7999997138977}, {"option": "DIA270115C00525000", "bid": 11.85, "bid_size": 60.0, "ask": 12.15, "ask_size": 43.0, "iv": 0.1497, "open_interest": 842.0, "volume": 11.0, "delta": 0.484, "gamma": 0.0121, "vega": 0.8795, "theta": -0.0974, "rho": 0.4522, "theo": 11.9284, "change": -2.125, "open": 13.25, "high": 13.25, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T10:55:06", "percent_change": -15.0442, "prev_day_close": 14.125}, {"option": "DIA270115P00525000", "bid": 12.8, "bid_size": 1.0, "ask": 16.65, "ask_size": 1.0, "iv": 0.1483, "open_interest": 1067.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0126, "vega": 0.8712, "theta": -0.1013, "rho": -0.4111, "theo": 14.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-11-09T15:21:46", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "DIA270115C00530000", "bid": 9.35, "bid_size": 55.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.1448, "open_interest": 2579.0, "volume": 3.0, "delta": 0.4218, "gamma": 0.0123, "vega": 0.8643, "theta": -0.0929, "rho": 0.3956, "theo": 9.4034, "change": -1.89, "open": 9.65, "high": 9.65, "low": 9.51, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-11-10T12:29:42", "percent_change": -16.5789, "prev_day_close": 11.4000000953674}, {"option": "DIA270115P00530000", "bid": 15.35, "bid_size": 21.0, "ask": 19.25, "ask_size": 1.0, "iv": 0.1438, "open_interest": 162.0, "volume": 1.0, "delta": -0.5996, "gamma": 0.0129, "vega": 0.8463, "theta": -0.0963, "rho": -0.4449, "theo": 17.2674, "change": 2.125, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-10T10:23:09", "percent_change": 14.3824, "prev_day_close": 14.7749996185303}, {"option": "DIA270115C00535000", "bid": 7.15, "bid_size": 63.0, "ask": 7.45, "ask_size": 47.0, "iv": 0.1403, "open_interest": 4184.0, "volume": 505.0, "delta": 0.3585, "gamma": 0.0121, "vega": 0.8276, "theta": -0.0861, "rho": 0.3374, "theo": 7.2201, "change": -1.675, "open": 7.5, "high": 7.5, "low": 7.07, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T12:23:50", "percent_change": -18.5596, "prev_day_close": 9.02500009536743}, {"option": "DIA270115P00535000", "bid": 18.2, "bid_size": 1.0, "ask": 21.05, "ask_size": 10.0, "iv": 0.1323, "open_interest": 1168.0, "volume": 5.0, "delta": -0.6671, "gamma": 0.0127, "vega": 0.7964, "theta": -0.0892, "rho": -0.4679, "theo": 20.1746, "change": 2.025, "open": 19.75, "high": 19.75, "low": 19.75, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-11-10T12:00:52", "percent_change": 11.4245, "prev_day_close": 17.7250003814697}, {"option": "DIA270115C00540000", "bid": 5.35, "bid_size": 46.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.1365, "open_interest": 2873.0, "volume": 15.0, "delta": 0.2964, "gamma": 0.0115, "vega": 0.7698, "theta": -0.0775, "rho": 0.2797, "theo": 5.395, "change": -1.555, "open": 6.1, "high": 6.4, "low": 5.25, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-10T11:33:44", "percent_change": -22.2939, "prev_day_close": 6.97500014305115}, {"option": "DIA270115P00540000", "bid": 21.55, "bid_size": 1.0, "ask": 25.45, "ask_size": 1.0, "iv": 0.1359, "open_interest": 127.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0123, "vega": 0.7204, "theta": -0.0805, "rho": -0.4763, "theo": 23.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "DIA270115C00545000", "bid": 3.9, "bid_size": 25.0, "ask": 4.15, "ask_size": 58.0, "iv": 0.1335, "open_interest": 470.0, "volume": 73.0, "delta": 0.2382, "gamma": 0.0106, "vega": 0.6942, "theta": -0.0677, "rho": 0.2252, "theo": 3.9358, "change": -1.215, "open": 4.1, "high": 4.5, "low": 3.95, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-10T11:08:52", "percent_change": -23.0332, "prev_day_close": 5.27499985694885}, {"option": "DIA270115P00545000", "bid": 25.25, "bid_size": 2.0, "ask": 29.15, "ask_size": 1.0, "iv": 0.1329, "open_interest": 262.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0114, "vega": 0.6223, "theta": -0.0703, "rho": -0.4663, "theo": 27.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.07, "last_trade_time": "2026-11-09T14:24:01", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "DIA270115C00550000", "bid": 2.78, "bid_size": 55.0, "ask": 2.99, "ask_size": 40.0, "iv": 0.1309, "open_interest": 1373.0, "volume": 66.0, "delta": 0.1869, "gamma": 0.0093, "vega": 0.6081, "theta": -0.0576, "rho": 0.1769, "theo": 2.8285, "change": -1.0, "open": 3.55, "high": 3.55, "low": 2.82, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T11:16:02", "percent_change": -25.641, "prev_day_close": 3.90000009536743}, {"option": "DIA270115P00550000", "bid": 29.25, "bid_size": 1.0, "ask": 33.15, "ask_size": 1.0, "iv": 0.1296, "open_interest": 397.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.01, "vega": 0.5094, "theta": -0.0588, "rho": -0.4344, "theo": 31.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-09T14:16:24", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "DIA270115C00555000", "bid": 1.96, "bid_size": 34.0, "ask": 2.16, "ask_size": 16.0, "iv": 0.1297, "open_interest": 649.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.008, "vega": 0.5201, "theta": -0.0483, "rho": 0.1367, "theo": 2.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:58:03", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "DIA270115P00555000", "bid": 33.65, "bid_size": 2.0, "ask": 37.7, "ask_size": 2.0, "iv": 0.1308, "open_interest": 4.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0084, "vega": 0.3933, "theta": -0.0466, "rho": -0.3864, "theo": 35.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-04T14:07:39", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "DIA270115C00560000", "bid": 1.39, "bid_size": 42.0, "ask": 1.58, "ask_size": 47.0, "iv": 0.1296, "open_interest": 2499.0, "volume": 14.0, "delta": 0.1107, "gamma": 0.0066, "vega": 0.4373, "theta": -0.04, "rho": 0.1048, "theo": 1.4604, "change": -0.62, "open": 1.4, "high": 1.49, "low": 1.4, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T11:09:10", "percent_change": -29.5238, "prev_day_close": 2.10000002384186}, {"option": "DIA270115P00560000", "bid": 38.25, "bid_size": 1.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0076, "vega": 0.2821, "theta": -0.0387, "rho": -0.317, "theo": 40.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.78, "last_trade_time": "2026-09-18T09:30:32", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "DIA270115C00565000", "bid": 0.99, "bid_size": 33.0, "ask": 1.17, "ask_size": 52.0, "iv": 0.1304, "open_interest": 628.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0054, "vega": 0.3634, "theta": -0.033, "rho": 0.0801, "theo": 1.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T15:01:27", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "DIA270115P00565000", "bid": 43.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0084, "vega": 0.1732, "theta": -0.0434, "rho": -0.2005, "theo": 45.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-08-17T13:51:16", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DIA270115C00570000", "bid": 0.71, "bid_size": 41.0, "ask": 0.88, "ask_size": 49.0, "iv": 0.1318, "open_interest": 547.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0043, "vega": 0.2999, "theta": -0.0271, "rho": 0.0612, "theo": 0.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:05:03", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "DIA270115P00570000", "bid": 47.9, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0024, "vega": 0.0336, "theta": -0.0607, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.63, "last_trade_time": "2026-09-18T09:30:32", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "DIA270115C00575000", "bid": 0.52, "bid_size": 33.0, "ask": 0.67, "ask_size": 50.0, "iv": 0.1339, "open_interest": 235.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0035, "vega": 0.2467, "theta": -0.0223, "rho": 0.0469, "theo": 0.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:28:21", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "DIA270115P00575000", "bid": 52.9, "bid_size": 1.0, "ask": 56.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.74, "last_trade_time": "2026-08-17T14:03:00", "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "DIA270115C00580000", "bid": 0.38, "bid_size": 29.0, "ask": 0.52, "ask_size": 42.0, "iv": 0.1362, "open_interest": 713.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0028, "vega": 0.2028, "theta": -0.0184, "rho": 0.0362, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T12:49:01", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "DIA270115P00580000", "bid": 57.9, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.06, "last_trade_time": "2026-10-12T12:49:15", "percent_change": 0.0, "prev_day_close": 55.9249992370606}, {"option": "DIA270115C00585000", "bid": 0.28, "bid_size": 61.0, "ask": 0.41, "ask_size": 82.0, "iv": 0.1388, "open_interest": 199.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0022, "vega": 0.1669, "theta": -0.0152, "rho": 0.0282, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:01:27", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "DIA270115P00585000", "bid": 62.85, "bid_size": 1.0, "ask": 66.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.04, "last_trade_time": "2026-10-12T12:49:15", "percent_change": 0.0, "prev_day_close": 60.9249992370606}, {"option": "DIA270115C00590000", "bid": 0.21, "bid_size": 59.0, "ask": 0.32, "ask_size": 25.0, "iv": 0.1413, "open_interest": 83.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0018, "vega": 0.1381, "theta": -0.0126, "rho": 0.0222, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:48:52", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "DIA270115P00590000", "bid": 67.9, "bid_size": 1.0, "ask": 71.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.38, "last_trade_time": "2025-05-08T10:47:20", "percent_change": 0.0, "prev_day_close": 65.9250030517578}, {"option": "DIA270115C00595000", "bid": 0.16, "bid_size": 48.0, "ask": 0.26, "ask_size": 52.0, "iv": 0.1443, "open_interest": 448.0, "volume": 1.0, "delta": 0.0189, "gamma": 0.0014, "vega": 0.1153, "theta": -0.0107, "rho": 0.0177, "theo": 0.2058, "change": -0.095, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:18:50", "percent_change": -31.1475, "prev_day_close": 0.304999992251396}, {"option": "DIA270115P00595000", "bid": 72.9, "bid_size": 1.0, "ask": 76.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9250030517578}, {"option": "DIA270115C00600000", "bid": 0.12, "bid_size": 44.0, "ask": 0.22, "ask_size": 47.0, "iv": 0.1477, "open_interest": 558.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0012, "vega": 0.0969, "theta": -0.0091, "rho": 0.0143, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:03:39", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "DIA270115P00600000", "bid": 77.9, "bid_size": 1.0, "ask": 81.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "DIA270115C00605000", "bid": 0.09, "bid_size": 42.0, "ask": 0.19, "ask_size": 40.0, "iv": 0.1514, "open_interest": 433.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.001, "vega": 0.082, "theta": -0.0078, "rho": 0.0117, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T11:52:46", "percent_change": 0.0, "prev_day_close": 0.195000004023314}, {"option": "DIA270115P00605000", "bid": 82.85, "bid_size": 1.0, "ask": 86.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "DIA270115C00610000", "bid": 0.07, "bid_size": 34.0, "ask": 0.16, "ask_size": 20.0, "iv": 0.1547, "open_interest": 57.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0008, "vega": 0.0704, "theta": -0.0068, "rho": 0.0097, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-24T12:23:22", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "DIA270115P00610000", "bid": 87.85, "bid_size": 1.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "DIA270115C00615000", "bid": 0.06, "bid_size": 20.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.1592, "open_interest": 52.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0007, "vega": 0.0607, "theta": -0.006, "rho": 0.0081, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T13:29:27", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "DIA270115P00615000", "bid": 92.9, "bid_size": 2.0, "ask": 96.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "DIA270115C00620000", "bid": 0.04, "bid_size": 35.0, "ask": 0.13, "ask_size": 25.0, "iv": 0.1626, "open_interest": 31.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0006, "vega": 0.0533, "theta": -0.0053, "rho": 0.007, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:41:55", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "DIA270115P00620000", "bid": 97.9, "bid_size": 1.0, "ask": 101.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.6, "last_trade_time": "2026-03-23T15:52:30", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "DIA270115C00625000", "bid": 0.03, "bid_size": 34.0, "ask": 0.12, "ask_size": 59.0, "iv": 0.1669, "open_interest": 92.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0005, "vega": 0.047, "theta": -0.0048, "rho": 0.006, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:00:22", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "DIA270115P00625000", "bid": 102.85, "bid_size": 1.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-03-24T13:28:37", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "DIA270115C00630000", "bid": 0.02, "bid_size": 39.0, "ask": 0.11, "ask_size": 51.0, "iv": 0.1709, "open_interest": 344.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0414, "theta": -0.0043, "rho": 0.0052, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T12:42:48", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "DIA270115P00630000", "bid": 107.9, "bid_size": 2.0, "ask": 111.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.96, "last_trade_time": "2026-10-15T09:59:25", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "DIA270115C00635000", "bid": 0.02, "bid_size": 20.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.1758, "open_interest": 85.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0369, "theta": -0.0039, "rho": 0.0046, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-06-30T10:58:56", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "DIA270115P00635000", "bid": 112.9, "bid_size": 1.0, "ask": 116.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.94, "last_trade_time": "2026-10-15T09:59:26", "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "DIA270115C00640000", "bid": 0.01, "bid_size": 40.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.1804, "open_interest": 279.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.033, "theta": -0.0036, "rho": 0.004, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T15:29:03", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA270115P00640000", "bid": 117.9, "bid_size": 1.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.92, "last_trade_time": "2026-10-15T09:58:19", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "DIA270115C00645000", "bid": 0.01, "bid_size": 20.0, "ask": 0.09, "ask_size": 48.0, "iv": 0.1847, "open_interest": 1885.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0297, "theta": -0.0033, "rho": 0.0036, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-19T13:44:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "DIA270115P00645000", "bid": 122.9, "bid_size": 1.0, "ask": 126.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.89, "last_trade_time": "2026-10-15T09:58:20", "percent_change": 0.0, "prev_day_close": 120.924999237061}, {"option": "DIA270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 54.0, "iv": 0.1887, "open_interest": 1624.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0268, "theta": -0.003, "rho": 0.0032, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T11:18:13", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA270115P00650000", "bid": 127.9, "bid_size": 1.0, "ask": 131.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "DIA270115C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 45.0, "iv": 0.1924, "open_interest": 258.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0028, "rho": 0.0028, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:30:26", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA270115P00655000", "bid": 132.9, "bid_size": 1.0, "ask": 136.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "DIA270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 63.0, "iv": 0.1982, "open_interest": 206.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0221, "theta": -0.0026, "rho": 0.0026, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:10:59", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "DIA270115P00660000", "bid": 137.9, "bid_size": 1.0, "ask": 141.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "DIA270115C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 67.0, "iv": 0.2039, "open_interest": 321.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0201, "theta": -0.0024, "rho": 0.0023, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:10:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115P00665000", "bid": 142.9, "bid_size": 1.0, "ask": 146.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "DIA270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.2071, "open_interest": 920.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0184, "theta": -0.0022, "rho": 0.0021, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T13:44:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115P00670000", "bid": 147.9, "bid_size": 1.0, "ask": 151.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.9, "last_trade_time": "2026-07-17T14:53:18", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "DIA270115C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 32.0, "iv": 0.2126, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0021, "rho": 0.0019, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-04T14:17:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DIA270115P00675000", "bid": 152.9, "bid_size": 2.0, "ask": 156.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "DIA270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 25.0, "iv": 0.218, "open_interest": 7.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0019, "rho": 0.0017, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T14:57:29", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA270115P00680000", "bid": 157.9, "bid_size": 1.0, "ask": 161.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "DIA270115C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 25.0, "iv": 0.2235, "open_interest": 291.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0018, "rho": 0.0016, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "DIA270115P00685000", "bid": 162.9, "bid_size": 1.0, "ask": 166.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 165.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "DIA270115C00690000", "bid": 0.01, "bid_size": 5.0, "ask": 0.07, "ask_size": 48.0, "iv": 0.2316, "open_interest": 2712.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0017, "rho": 0.0014, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:27:00", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "DIA270115P00690000", "bid": 167.9, "bid_size": 1.0, "ask": 171.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 170.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.900001525879}, {"option": "DIA270319C00355000", "bid": 167.45, "bid_size": 1.0, "ask": 171.45, "ask_size": 1.0, "iv": 0.3559, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0005, "vega": 0.1572, "theta": 0.0, "rho": 1.1771, "theo": 169.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.44, "last_trade_time": "2026-08-13T15:56:07", "percent_change": 0.0, "prev_day_close": 173.200004577637}, {"option": "DIA270319P00355000", "bid": 0.81, "bid_size": 30.0, "ask": 1.0, "ask_size": 61.0, "iv": 0.3439, "open_interest": 5.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0005, "vega": 0.1661, "theta": -0.0207, "rho": -0.0424, "theo": 0.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T10:57:32", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "DIA270319C00360000", "bid": 162.6, "bid_size": 1.0, "ask": 166.55, "ask_size": 11.0, "iv": 0.3472, "open_interest": 0.0, "volume": 2.0, "delta": 0.9773, "gamma": 0.0005, "vega": 0.1669, "theta": -0.0014, "rho": 1.1923, "theo": 164.3786, "change": -3.99, "open": 164.36, "high": 164.36, "low": 164.36, "tick": "down", "last_trade_price": 164.36, "last_trade_time": "2026-11-10T11:14:14", "percent_change": -2.37006, "prev_day_close": 168.349998474121}, {"option": "DIA270319P00360000", "bid": 0.86, "bid_size": 31.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.3362, "open_interest": 32.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0005, "vega": 0.1763, "theta": -0.0215, "rho": -0.0454, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T13:00:25", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "DIA270319C00365000", "bid": 157.8, "bid_size": 1.0, "ask": 161.7, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.183, "theta": -0.0028, "rho": 1.2077, "theo": 159.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.549995422363}, {"option": "DIA270319P00365000", "bid": 0.92, "bid_size": 35.0, "ask": 1.11, "ask_size": 33.0, "iv": 0.329, "open_interest": 3.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0006, "vega": 0.1874, "theta": -0.0224, "rho": -0.0487, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T09:30:50", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "DIA270319C00370000", "bid": 152.95, "bid_size": 1.0, "ask": 156.85, "ask_size": 1.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.1978, "theta": -0.0043, "rho": 1.2175, "theo": 154.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.8, "last_trade_time": "2026-10-16T11:23:07", "percent_change": 0.0, "prev_day_close": 158.650001525879}, {"option": "DIA270319P00370000", "bid": 0.98, "bid_size": 35.0, "ask": 1.18, "ask_size": 41.0, "iv": 0.3219, "open_interest": 4.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0006, "vega": 0.1995, "theta": -0.0233, "rho": -0.0524, "theo": 1.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-24T09:31:59", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "DIA270319C00375000", "bid": 148.1, "bid_size": 1.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0007, "vega": 0.2092, "theta": -0.0059, "rho": 1.2307, "theo": 149.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.799995422363}, {"option": "DIA270319P00375000", "bid": 1.04, "bid_size": 71.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.3146, "open_interest": 84.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0007, "vega": 0.2126, "theta": -0.0243, "rho": -0.0565, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T10:57:32", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "DIA270319C00380000", "bid": 143.2, "bid_size": 1.0, "ask": 147.2, "ask_size": 1.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0007, "vega": 0.2199, "theta": -0.0075, "rho": 1.2438, "theo": 144.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.950004577637}, {"option": "DIA270319P00380000", "bid": 1.12, "bid_size": 19.0, "ask": 1.33, "ask_size": 26.0, "iv": 0.3078, "open_interest": 65.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0008, "vega": 0.2266, "theta": -0.0254, "rho": -0.0609, "theo": 1.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T12:49:54", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "DIA270319C00385000", "bid": 138.45, "bid_size": 1.0, "ask": 142.4, "ask_size": 1.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0008, "vega": 0.2291, "theta": -0.0092, "rho": 1.2571, "theo": 140.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.074996948242}, {"option": "DIA270319P00385000", "bid": 1.2, "bid_size": 19.0, "ask": 1.41, "ask_size": 21.0, "iv": 0.3009, "open_interest": 38.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0008, "vega": 0.2414, "theta": -0.0265, "rho": -0.0658, "theo": 1.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:28:22", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "DIA270319C00390000", "bid": 133.6, "bid_size": 1.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.304, "open_interest": 3.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0009, "vega": 0.2471, "theta": -0.011, "rho": 1.2709, "theo": 135.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-09-23T14:58:25", "percent_change": 0.0, "prev_day_close": 139.275001525879}, {"option": "DIA270319P00390000", "bid": 1.28, "bid_size": 66.0, "ask": 1.51, "ask_size": 24.0, "iv": 0.294, "open_interest": 4.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0009, "vega": 0.2578, "theta": -0.0277, "rho": -0.0711, "theo": 1.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T10:37:17", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "DIA270319C00395000", "bid": 128.75, "bid_size": 1.0, "ask": 132.75, "ask_size": 2.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.001, "vega": 0.2737, "theta": -0.0128, "rho": 1.2788, "theo": 130.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.450004577637}, {"option": "DIA270319P00395000", "bid": 1.38, "bid_size": 24.0, "ask": 1.61, "ask_size": 19.0, "iv": 0.2873, "open_interest": 4.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.001, "vega": 0.2755, "theta": -0.029, "rho": -0.0772, "theo": 1.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T13:28:40", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "DIA270319C00400000", "bid": 124.0, "bid_size": 1.0, "ask": 127.9, "ask_size": 1.0, "iv": 0.2905, "open_interest": 3.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.001, "vega": 0.291, "theta": -0.0147, "rho": 1.289, "theo": 125.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.7, "last_trade_time": "2026-10-01T15:57:25", "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "DIA270319P00400000", "bid": 1.49, "bid_size": 22.0, "ask": 1.73, "ask_size": 18.0, "iv": 0.2809, "open_interest": 134.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0011, "vega": 0.295, "theta": -0.0303, "rho": -0.0836, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T10:50:07", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "DIA270319C00405000", "bid": 119.2, "bid_size": 1.0, "ask": 123.1, "ask_size": 1.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0011, "vega": 0.3072, "theta": -0.0167, "rho": 1.2994, "theo": 120.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.875}, {"option": "DIA270319P00405000", "bid": 1.61, "bid_size": 55.0, "ask": 1.86, "ask_size": 43.0, "iv": 0.2746, "open_interest": 37.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0012, "vega": 0.3157, "theta": -0.0318, "rho": -0.0911, "theo": 1.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T11:19:36", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "DIA270319C00410000", "bid": 114.45, "bid_size": 1.0, "ask": 118.35, "ask_size": 2.0, "iv": 0.2779, "open_interest": 1.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0013, "vega": 0.3205, "theta": -0.0189, "rho": 1.3102, "theo": 116.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.75, "last_trade_time": "2026-08-04T13:17:11", "percent_change": 0.0, "prev_day_close": 120.074996948242}, {"option": "DIA270319P00410000", "bid": 1.75, "bid_size": 50.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.2684, "open_interest": 96.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0013, "vega": 0.3379, "theta": -0.0334, "rho": -0.0991, "theo": 1.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T09:30:36", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "DIA270319C00415000", "bid": 109.7, "bid_size": 1.0, "ask": 113.5, "ask_size": 7.0, "iv": 0.2702, "open_interest": 18.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0014, "vega": 0.3521, "theta": -0.021, "rho": 1.3223, "theo": 111.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-09-23T13:56:30", "percent_change": 0.0, "prev_day_close": 115.325000762939}, {"option": "DIA270319P00415000", "bid": 1.9, "bid_size": 68.0, "ask": 2.16, "ask_size": 49.0, "iv": 0.2622, "open_interest": 5.0, "volume": 17.0, "delta": -0.057, "gamma": 0.0014, "vega": 0.3621, "theta": -0.035, "rho": -0.1078, "theo": 2.0388, "change": 0.335, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T12:43:27", "percent_change": 18.8732, "prev_day_close": 1.77499997615814}, {"option": "DIA270319C00420000", "bid": 104.95, "bid_size": 1.0, "ask": 108.85, "ask_size": 1.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0015, "vega": 0.3849, "theta": -0.0233, "rho": 1.3227, "theo": 106.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.525001525879}, {"option": "DIA270319P00420000", "bid": 2.08, "bid_size": 44.0, "ask": 2.34, "ask_size": 50.0, "iv": 0.2564, "open_interest": 981.0, "volume": 1.0, "delta": -0.0624, "gamma": 0.0016, "vega": 0.3886, "theta": -0.0368, "rho": -0.1178, "theo": 2.2152, "change": 0.26, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-10T10:19:29", "percent_change": 13.4715, "prev_day_close": 1.92999994754791}, {"option": "DIA270319C00425000", "bid": 100.15, "bid_size": 1.0, "ask": 104.1, "ask_size": 6.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0017, "vega": 0.4083, "theta": -0.0258, "rho": 1.3292, "theo": 101.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "DIA270319P00425000", "bid": 2.27, "bid_size": 62.0, "ask": 2.54, "ask_size": 41.0, "iv": 0.2507, "open_interest": 188.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0017, "vega": 0.4167, "theta": -0.0386, "rho": -0.1289, "theo": 2.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T16:04:14", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DIA270319C00430000", "bid": 95.55, "bid_size": 1.0, "ask": 99.4, "ask_size": 6.0, "iv": 0.2526, "open_interest": 10.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0018, "vega": 0.4272, "theta": -0.0283, "rho": 1.3363, "theo": 97.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.53, "last_trade_time": "2026-11-09T11:24:35", "percent_change": 0.0, "prev_day_close": 100.975002288818}, {"option": "DIA270319P00430000", "bid": 2.5, "bid_size": 41.0, "ask": 2.77, "ask_size": 43.0, "iv": 0.2451, "open_interest": 279.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0019, "vega": 0.4473, "theta": -0.0406, "rho": -0.1414, "theo": 2.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:42:39", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "DIA270319C00435000", "bid": 90.8, "bid_size": 1.0, "ask": 94.65, "ask_size": 1.0, "iv": 0.2451, "open_interest": 5.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.002, "vega": 0.4692, "theta": -0.0309, "rho": 1.3458, "theo": 92.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-09-18T12:47:33", "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "DIA270319P00435000", "bid": 2.74, "bid_size": 58.0, "ask": 3.05, "ask_size": 62.0, "iv": 0.2398, "open_interest": 70.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0021, "vega": 0.48, "theta": -0.0427, "rho": -0.1546, "theo": 2.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T10:01:29", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "DIA270319C00440000", "bid": 86.05, "bid_size": 1.0, "ask": 90.0, "ask_size": 15.0, "iv": 0.2381, "open_interest": 4.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0022, "vega": 0.5097, "theta": -0.0336, "rho": 1.3376, "theo": 87.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.7, "last_trade_time": "2026-09-17T12:12:04", "percent_change": 0.0, "prev_day_close": 91.7250022888184}, {"option": "DIA270319P00440000", "bid": 3.0, "bid_size": 62.0, "ask": 3.35, "ask_size": 62.0, "iv": 0.2343, "open_interest": 253.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0023, "vega": 0.5154, "theta": -0.0449, "rho": -0.1697, "theo": 3.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T13:42:01", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "DIA270319C00445000", "bid": 81.55, "bid_size": 1.0, "ask": 85.4, "ask_size": 1.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0024, "vega": 0.5384, "theta": -0.0364, "rho": 1.339, "theo": 83.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.36, "last_trade_time": "2026-09-15T12:25:24", "percent_change": 0.0, "prev_day_close": 86.9750022888184}, {"option": "DIA270319P00445000", "bid": 3.3, "bid_size": 64.0, "ask": 3.65, "ask_size": 37.0, "iv": 0.2287, "open_interest": 58.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0025, "vega": 0.5531, "theta": -0.0472, "rho": -0.1869, "theo": 3.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T12:51:54", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "DIA270319C00450000", "bid": 76.95, "bid_size": 1.0, "ask": 80.8, "ask_size": 1.0, "iv": 0.2278, "open_interest": 7.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0027, "vega": 0.5704, "theta": -0.0393, "rho": 1.3431, "theo": 78.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.25, "last_trade_time": "2026-11-05T15:57:45", "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "DIA270319P00450000", "bid": 3.65, "bid_size": 58.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2236, "open_interest": 769.0, "volume": 4.0, "delta": -0.1105, "gamma": 0.0028, "vega": 0.5923, "theta": -0.0496, "rho": -0.2044, "theo": 3.817, "change": 0.205, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-10T10:20:53", "percent_change": 6.16541, "prev_day_close": 3.32500004768372}, {"option": "DIA270319C00455000", "bid": 72.35, "bid_size": 1.0, "ask": 76.25, "ask_size": 1.0, "iv": 0.2217, "open_interest": 14.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.003, "vega": 0.6297, "theta": -0.0423, "rho": 1.3301, "theo": 74.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-04T15:14:22", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "DIA270319P00455000", "bid": 4.05, "bid_size": 47.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.2185, "open_interest": 141.0, "volume": 16.0, "delta": -0.1221, "gamma": 0.003, "vega": 0.6347, "theta": -0.052, "rho": -0.2251, "theo": 4.2095, "change": 0.675, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-10T10:52:12", "percent_change": 18.3673, "prev_day_close": 3.67499995231628}, {"option": "DIA270319C00460000", "bid": 67.9, "bid_size": 1.0, "ask": 71.75, "ask_size": 1.0, "iv": 0.2165, "open_interest": 4.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0032, "vega": 0.6662, "theta": -0.0453, "rho": 1.3247, "theo": 69.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-10-30T13:11:26", "percent_change": 0.0, "prev_day_close": 73.2249984741211}, {"option": "DIA270319P00460000", "bid": 4.5, "bid_size": 48.0, "ask": 4.85, "ask_size": 52.0, "iv": 0.2135, "open_interest": 2535.0, "volume": 4.0, "delta": -0.135, "gamma": 0.0033, "vega": 0.6798, "theta": -0.0546, "rho": -0.2468, "theo": 4.6506, "change": 0.615, "open": 4.5, "high": 4.69, "low": 4.25, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-10T10:50:08", "percent_change": 15.092, "prev_day_close": 4.07500004768372}, {"option": "DIA270319C00465000", "bid": 63.45, "bid_size": 1.0, "ask": 67.3, "ask_size": 11.0, "iv": 0.2112, "open_interest": 3.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0036, "vega": 0.6995, "theta": -0.0484, "rho": 1.3232, "theo": 65.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-02T09:56:09", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "DIA270319P00465000", "bid": 5.0, "bid_size": 42.0, "ask": 5.35, "ask_size": 61.0, "iv": 0.2085, "open_interest": 2139.0, "volume": 30.0, "delta": -0.1494, "gamma": 0.0036, "vega": 0.7261, "theta": -0.0572, "rho": -0.2715, "theo": 5.1467, "change": 0.375, "open": 4.95, "high": 4.95, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T09:58:01", "percent_change": 8.2873, "prev_day_close": 4.52499985694885}, {"option": "DIA270319C00470000", "bid": 59.05, "bid_size": 1.0, "ask": 63.0, "ask_size": 37.0, "iv": 0.2065, "open_interest": 12.0, "volume": 1.0, "delta": 0.84, "gamma": 0.0039, "vega": 0.7684, "theta": -0.0514, "rho": 1.3001, "theo": 60.7654, "change": -4.245, "open": 60.08, "high": 60.08, "low": 60.08, "tick": "down", "last_trade_price": 60.08, "last_trade_time": "2026-11-10T11:06:30", "percent_change": -6.5993, "prev_day_close": 64.3250007629394}, {"option": "DIA270319P00470000", "bid": 5.55, "bid_size": 28.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.2032, "open_interest": 159.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.004, "vega": 0.7754, "theta": -0.0598, "rho": -0.2988, "theo": 5.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-06T13:49:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA270319C00475000", "bid": 54.7, "bid_size": 1.0, "ask": 58.6, "ask_size": 1.0, "iv": 0.2005, "open_interest": 5.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0043, "vega": 0.8082, "theta": -0.0545, "rho": 1.2872, "theo": 56.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-11-05T13:58:15", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "DIA270319P00475000", "bid": 6.15, "bid_size": 52.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.198, "open_interest": 98.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0044, "vega": 0.826, "theta": -0.0624, "rho": -0.3287, "theo": 6.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-09T09:45:02", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "DIA270319C00480000", "bid": 50.45, "bid_size": 1.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.1959, "open_interest": 11.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0046, "vega": 0.8571, "theta": -0.0574, "rho": 1.2822, "theo": 52.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.43, "last_trade_time": "2026-11-05T10:42:38", "percent_change": 0.0, "prev_day_close": 56.0249996185303}, {"option": "DIA270319P00480000", "bid": 6.85, "bid_size": 40.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.1931, "open_interest": 172.0, "volume": 3.0, "delta": -0.2032, "gamma": 0.0048, "vega": 0.8769, "theta": -0.065, "rho": -0.3598, "theo": 7.0457, "change": 0.785, "open": 6.6, "high": 6.96, "low": 6.6, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-10T09:49:35", "percent_change": 12.7126, "prev_day_close": 6.17499995231628}, {"option": "DIA270319C00485000", "bid": 46.3, "bid_size": 1.0, "ask": 50.25, "ask_size": 1.0, "iv": 0.1909, "open_interest": 8.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0051, "vega": 0.9185, "theta": -0.0603, "rho": 1.241, "theo": 48.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-10-29T13:34:17", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "DIA270319P00485000", "bid": 7.65, "bid_size": 45.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.1884, "open_interest": 112.0, "volume": 2.0, "delta": -0.2252, "gamma": 0.0052, "vega": 0.9293, "theta": -0.0675, "rho": -0.3938, "theo": 7.8413, "change": 0.825, "open": 7.61, "high": 7.7, "low": 7.61, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-10T09:49:35", "percent_change": 12.0, "prev_day_close": 6.875}, {"option": "DIA270319C00490000", "bid": 42.15, "bid_size": 1.0, "ask": 46.15, "ask_size": 1.0, "iv": 0.1854, "open_interest": 12.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0055, "vega": 0.9529, "theta": -0.063, "rho": 1.2232, "theo": 44.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.23, "last_trade_time": "2026-11-05T13:03:02", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "DIA270319P00490000", "bid": 8.5, "bid_size": 41.0, "ask": 8.9, "ask_size": 49.0, "iv": 0.1835, "open_interest": 140.0, "volume": 1.0, "delta": -0.2495, "gamma": 0.0057, "vega": 0.9804, "theta": -0.0699, "rho": -0.4305, "theo": 8.7394, "change": 0.765, "open": 8.44, "high": 8.44, "low": 8.44, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-11-10T09:48:30", "percent_change": 9.96743, "prev_day_close": 7.67499995231628}, {"option": "DIA270319C00495000", "bid": 38.2, "bid_size": 1.0, "ask": 42.25, "ask_size": 1.0, "iv": 0.1811, "open_interest": 14.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0059, "vega": 1.0224, "theta": -0.0654, "rho": 1.1795, "theo": 40.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.51, "last_trade_time": "2026-11-05T16:01:02", "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "DIA270319P00495000", "bid": 9.55, "bid_size": 44.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.1791, "open_interest": 185.0, "volume": 51.0, "delta": -0.2764, "gamma": 0.0062, "vega": 1.031, "theta": -0.0721, "rho": -0.469, "theo": 9.7514, "change": 1.025, "open": 9.1, "high": 9.6, "low": 9.1, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-10T11:43:51", "percent_change": 11.9534, "prev_day_close": 8.57499980926514}, {"option": "DIA270319C00500000", "bid": 34.5, "bid_size": 1.0, "ask": 38.4, "ask_size": 1.0, "iv": 0.177, "open_interest": 87.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0064, "vega": 1.0602, "theta": -0.0676, "rho": 1.1496, "theo": 36.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-11-05T12:42:05", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "DIA270319P00500000", "bid": 10.7, "bid_size": 43.0, "ask": 11.1, "ask_size": 57.0, "iv": 0.1749, "open_interest": 1559.0, "volume": 2.0, "delta": -0.3061, "gamma": 0.0067, "vega": 1.0783, "theta": -0.0741, "rho": -0.5104, "theo": 10.8963, "change": 0.75, "open": 10.6, "high": 10.6, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-10T09:59:26", "percent_change": 7.77203, "prev_day_close": 9.64999961853027}, {"option": "DIA270319C00505000", "bid": 30.75, "bid_size": 18.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.1724, "open_interest": 77.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0068, "vega": 1.1153, "theta": -0.0694, "rho": 1.0989, "theo": 32.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-09T09:58:24", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "DIA270319P00505000", "bid": 12.0, "bid_size": 37.0, "ask": 12.4, "ask_size": 60.0, "iv": 0.1707, "open_interest": 275.0, "volume": 1.0, "delta": -0.3386, "gamma": 0.0072, "vega": 1.1214, "theta": -0.0758, "rho": -0.5519, "theo": 12.1891, "change": 0.6, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 5.55555, "prev_day_close": 10.8000001907349}, {"option": "DIA270319C00510000", "bid": 27.25, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.1678, "open_interest": 30.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0073, "vega": 1.148, "theta": -0.0707, "rho": 1.0586, "theo": 29.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-09T09:46:50", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "DIA270319P00510000", "bid": 13.45, "bid_size": 36.0, "ask": 13.9, "ask_size": 59.0, "iv": 0.1666, "open_interest": 1312.0, "volume": 1.0, "delta": -0.3743, "gamma": 0.0077, "vega": 1.1582, "theta": -0.0772, "rho": -0.5963, "theo": 13.6522, "change": 1.075, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-10T09:30:32", "percent_change": 8.82957, "prev_day_close": 12.1749997138977}, {"option": "DIA270319C00515000", "bid": 23.85, "bid_size": 1.0, "ask": 27.75, "ask_size": 1.0, "iv": 0.1637, "open_interest": 28.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0077, "vega": 1.1866, "theta": -0.0716, "rho": 0.9978, "theo": 25.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T09:34:33", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "DIA270319P00515000", "bid": 15.15, "bid_size": 32.0, "ask": 15.55, "ask_size": 27.0, "iv": 0.1627, "open_interest": 189.0, "volume": 36.0, "delta": -0.413, "gamma": 0.0082, "vega": 1.1867, "theta": -0.0781, "rho": -0.6393, "theo": 15.3047, "change": 2.0, "open": 14.45, "high": 15.65, "low": 14.45, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-10T10:50:16", "percent_change": 14.652, "prev_day_close": 13.6500000953674}, {"option": "DIA270319C00520000", "bid": 22.25, "bid_size": 11.0, "ask": 22.65, "ask_size": 32.0, "iv": 0.1584, "open_interest": 1320.0, "volume": 120.0, "delta": 0.5687, "gamma": 0.008, "vega": 1.2067, "theta": -0.0718, "rho": 0.9504, "theo": 22.486, "change": -2.245, "open": 22.82, "high": 22.88, "low": 22.0, "tick": "up", "last_trade_price": 22.48, "last_trade_time": "2026-11-10T12:07:15", "percent_change": -9.07988, "prev_day_close": 24.7250003814697}, {"option": "DIA270319P00520000", "bid": 17.0, "bid_size": 20.0, "ask": 17.45, "ask_size": 41.0, "iv": 0.159, "open_interest": 2089.0, "volume": 72.0, "delta": -0.4548, "gamma": 0.0087, "vega": 1.2048, "theta": -0.0784, "rho": -0.6794, "theo": 17.1687, "change": 1.77, "open": 16.72, "high": 17.54, "low": 16.3, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-10T11:42:22", "percent_change": 11.5309, "prev_day_close": 15.3499999046326}, {"option": "DIA270319C00525000", "bid": 19.3, "bid_size": 24.0, "ask": 19.7, "ask_size": 38.0, "iv": 0.1549, "open_interest": 133.0, "volume": 2.0, "delta": 0.5285, "gamma": 0.0083, "vega": 1.223, "theta": -0.0714, "rho": 0.8773, "theo": 19.5164, "change": -1.375, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -6.34371, "prev_day_close": 21.6750001907349}, {"option": "DIA270319P00525000", "bid": 19.1, "bid_size": 8.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.1556, "open_interest": 1092.0, "volume": 17.0, "delta": -0.4993, "gamma": 0.0091, "vega": 1.2101, "theta": -0.0781, "rho": -0.7192, "theo": 19.2638, "change": 2.0, "open": 19.15, "high": 19.3, "low": 19.05, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-10T10:47:37", "percent_change": 11.5607, "prev_day_close": 17.3000001907349}, {"option": "DIA270319C00530000", "bid": 16.55, "bid_size": 29.0, "ask": 17.0, "ask_size": 42.0, "iv": 0.1513, "open_interest": 118.0, "volume": 17.0, "delta": 0.4864, "gamma": 0.0086, "vega": 1.2254, "theta": -0.0702, "rho": 0.8297, "theo": 16.7878, "change": -1.275, "open": 17.4, "high": 17.5, "low": 17.25, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-10T10:04:15", "percent_change": -6.79094, "prev_day_close": 18.7749996185303}, {"option": "DIA270319P00530000", "bid": 19.55, "bid_size": 1.0, "ask": 23.45, "ask_size": 1.0, "iv": 0.1505, "open_interest": 126.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0094, "vega": 1.197, "theta": -0.077, "rho": -0.7445, "theo": 21.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-11-06T12:36:37", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "DIA270319C00535000", "bid": 14.05, "bid_size": 20.0, "ask": 14.45, "ask_size": 8.0, "iv": 0.1481, "open_interest": 1679.0, "volume": 17.0, "delta": 0.4432, "gamma": 0.0086, "vega": 1.2119, "theta": -0.0682, "rho": 0.7434, "theo": 14.2835, "change": -1.875, "open": 15.0, "high": 15.0, "low": 14.1, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-11-10T11:07:26", "percent_change": -11.6279, "prev_day_close": 16.125}, {"option": "DIA270319P00535000", "bid": 22.1, "bid_size": 1.0, "ask": 26.05, "ask_size": 1.0, "iv": 0.1469, "open_interest": 453.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0096, "vega": 1.166, "theta": -0.0749, "rho": -0.7699, "theo": 24.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T13:30:28", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "DIA270319C00540000", "bid": 11.8, "bid_size": 22.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.1452, "open_interest": 444.0, "volume": 20.0, "delta": 0.3992, "gamma": 0.0086, "vega": 1.1946, "theta": -0.0656, "rho": 0.6691, "theo": 11.9988, "change": -1.875, "open": 12.6, "high": 12.6, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-10T11:00:38", "percent_change": -13.6612, "prev_day_close": 13.7249999046326}, {"option": "DIA270319P00540000", "bid": 25.0, "bid_size": 1.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.1438, "open_interest": 355.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0097, "vega": 1.1212, "theta": -0.0721, "rho": -0.7929, "theo": 27.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "DIA270319C00545000", "bid": 9.75, "bid_size": 47.0, "ask": 10.15, "ask_size": 23.0, "iv": 0.1421, "open_interest": 825.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0085, "vega": 1.1487, "theta": -0.062, "rho": 0.608, "theo": 9.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T14:15:41", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "DIA270319P00545000", "bid": 28.15, "bid_size": 20.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.1408, "open_interest": 1053.0, "volume": 1.0, "delta": -0.697, "gamma": 0.0097, "vega": 1.0454, "theta": -0.0684, "rho": -0.7761, "theo": 30.267, "change": 3.425, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-10T10:50:11", "percent_change": 12.4886, "prev_day_close": 27.4249992370605}, {"option": "DIA270319C00550000", "bid": 8.0, "bid_size": 16.0, "ask": 8.35, "ask_size": 17.0, "iv": 0.1396, "open_interest": 389.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0082, "vega": 1.0882, "theta": -0.0579, "rho": 0.5269, "theo": 8.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-11-09T15:39:36", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "DIA270319P00550000", "bid": 31.65, "bid_size": 1.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.1385, "open_interest": 32.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0095, "vega": 0.9505, "theta": -0.0642, "rho": -0.7526, "theo": 33.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-11-06T09:39:50", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "DIA270319C00555000", "bid": 6.45, "bid_size": 15.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.137, "open_interest": 488.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0078, "vega": 1.0424, "theta": -0.0532, "rho": 0.4744, "theo": 6.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T13:44:53", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "DIA270319P00555000", "bid": 35.45, "bid_size": 21.0, "ask": 39.4, "ask_size": 22.0, "iv": 0.1367, "open_interest": 5.0, "volume": 18.0, "delta": -0.7989, "gamma": 0.0092, "vega": 0.8439, "theta": -0.0592, "rho": -0.6925, "theo": 37.4348, "change": 4.025, "open": 38.3, "high": 38.3, "low": 38.25, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-10T10:51:08", "percent_change": 11.7432, "prev_day_close": 34.2750015258789}, {"option": "DIA270319C00560000", "bid": 5.1, "bid_size": 75.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.1346, "open_interest": 83.0, "volume": 2.0, "delta": 0.2311, "gamma": 0.0073, "vega": 0.9492, "theta": -0.048, "rho": 0.3999, "theo": 5.2897, "change": -1.225, "open": 5.44, "high": 5.44, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T11:55:09", "percent_change": -18.9189, "prev_day_close": 6.47499990463257}, {"option": "DIA270319P00560000", "bid": 39.55, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0086, "vega": 0.7044, "theta": -0.0526, "rho": -0.6416, "theo": 41.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "DIA270319C00565000", "bid": 4.0, "bid_size": 83.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.1328, "open_interest": 515.0, "volume": 12.0, "delta": 0.1952, "gamma": 0.0067, "vega": 0.8581, "theta": -0.0429, "rho": 0.3313, "theo": 4.1947, "change": -0.875, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-10T10:50:13", "percent_change": -16.7464, "prev_day_close": 5.22499990463257}, {"option": "DIA270319P00565000", "bid": 43.85, "bid_size": 20.0, "ask": 47.8, "ask_size": 24.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0078, "vega": 0.5601, "theta": -0.0442, "rho": -0.5114, "theo": 45.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "DIA270319C00570000", "bid": 3.15, "bid_size": 88.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.1316, "open_interest": 575.0, "volume": 33.0, "delta": 0.1634, "gamma": 0.0061, "vega": 0.7919, "theta": -0.0381, "rho": 0.2764, "theo": 3.3185, "change": -0.75, "open": 3.5, "high": 3.5, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T12:37:24", "percent_change": -17.8571, "prev_day_close": 4.20000004768372}, {"option": "DIA270319P00570000", "bid": 48.45, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0082, "vega": 0.4251, "theta": -0.0347, "rho": -0.3751, "theo": 50.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-09-15T10:49:37", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "DIA270319C00575000", "bid": 2.49, "bid_size": 41.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.131, "open_interest": 535.0, "volume": 1.0, "delta": 0.1368, "gamma": 0.0054, "vega": 0.6951, "theta": -0.0336, "rho": 0.2381, "theo": 2.6511, "change": -0.585, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T09:51:13", "percent_change": -17.594, "prev_day_close": 3.32499992847443}, {"option": "DIA270319P00575000", "bid": 53.05, "bid_size": 1.0, "ask": 57.15, "ask_size": 2.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0075, "vega": 0.2565, "theta": -0.047, "rho": -0.2194, "theo": 55.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.03, "last_trade_time": "2026-08-05T10:00:14", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "DIA270319C00580000", "bid": 1.96, "bid_size": 50.0, "ask": 2.26, "ask_size": 18.0, "iv": 0.131, "open_interest": 253.0, "volume": 2.0, "delta": 0.1142, "gamma": 0.0048, "vega": 0.6212, "theta": -0.0296, "rho": 0.1934, "theo": 2.1241, "change": -0.455, "open": 2.2, "high": 2.24, "low": 2.2, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-10T10:25:10", "percent_change": -16.8831, "prev_day_close": 2.6949999332428}, {"option": "DIA270319P00580000", "bid": 57.95, "bid_size": 6.0, "ask": 61.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0028, "vega": 0.0661, "theta": -0.0656, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.54, "last_trade_time": "2026-07-16T12:29:13", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "DIA270319C00585000", "bid": 1.56, "bid_size": 42.0, "ask": 1.84, "ask_size": 31.0, "iv": 0.1316, "open_interest": 326.0, "volume": 1.0, "delta": 0.0953, "gamma": 0.0042, "vega": 0.5522, "theta": -0.0261, "rho": 0.1719, "theo": 1.7128, "change": -0.42, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T09:54:39", "percent_change": -19.5349, "prev_day_close": 2.14999997615814}, {"option": "DIA270319P00585000", "bid": 62.85, "bid_size": 9.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "DIA270319C00590000", "bid": 1.25, "bid_size": 42.0, "ask": 1.51, "ask_size": 17.0, "iv": 0.1325, "open_interest": 347.0, "volume": 2.0, "delta": 0.0798, "gamma": 0.0036, "vega": 0.4814, "theta": -0.0229, "rho": 0.1357, "theo": 1.3927, "change": -0.39, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T11:15:50", "percent_change": -22.4138, "prev_day_close": 1.7399999499321}, {"option": "DIA270319P00590000", "bid": 67.9, "bid_size": 1.0, "ask": 71.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.82, "last_trade_time": "2026-10-29T15:25:42", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "DIA270319C00595000", "bid": 1.0, "bid_size": 40.0, "ask": 1.26, "ask_size": 56.0, "iv": 0.1338, "open_interest": 379.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0031, "vega": 0.4306, "theta": -0.0201, "rho": 0.1204, "theo": 1.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T15:33:20", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DIA270319P00595000", "bid": 72.9, "bid_size": 1.0, "ask": 76.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "DIA270319C00600000", "bid": 0.81, "bid_size": 25.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.1352, "open_interest": 2106.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0027, "vega": 0.3721, "theta": -0.0177, "rho": 0.0952, "theo": 0.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T09:38:30", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "DIA270319P00600000", "bid": 77.9, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.5, "last_trade_time": "2026-10-28T12:42:30", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "DIA270319C00605000", "bid": 0.66, "bid_size": 28.0, "ask": 0.89, "ask_size": 44.0, "iv": 0.1369, "open_interest": 649.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0023, "vega": 0.3307, "theta": -0.0155, "rho": 0.0863, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T10:48:52", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DIA270319P00605000", "bid": 82.9, "bid_size": 1.0, "ask": 86.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "DIA270319C00610000", "bid": 0.54, "bid_size": 35.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.1384, "open_interest": 66.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.002, "vega": 0.2882, "theta": -0.0136, "rho": 0.0671, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T10:44:43", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "DIA270319P00610000", "bid": 87.9, "bid_size": 1.0, "ask": 91.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "DIA270319C00615000", "bid": 0.44, "bid_size": 52.0, "ask": 0.64, "ask_size": 49.0, "iv": 0.1401, "open_interest": 134.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0017, "vega": 0.2529, "theta": -0.012, "rho": 0.06, "theo": 0.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T11:13:43", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "DIA270319P00615000", "bid": 92.85, "bid_size": 1.0, "ask": 96.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.02, "last_trade_time": "2026-09-09T15:53:39", "percent_change": 0.0, "prev_day_close": 90.9750022888184}, {"option": "DIA270319C00620000", "bid": 0.37, "bid_size": 19.0, "ask": 0.55, "ask_size": 66.0, "iv": 0.1424, "open_interest": 20.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0015, "vega": 0.2248, "theta": -0.0107, "rho": 0.0482, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T10:24:31", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "DIA270319P00620000", "bid": 97.9, "bid_size": 1.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "DIA270319C00625000", "bid": 0.31, "bid_size": 20.0, "ask": 0.47, "ask_size": 33.0, "iv": 0.1441, "open_interest": 12.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0013, "vega": 0.1974, "theta": -0.0096, "rho": 0.0424, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:34:32", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "DIA270319P00625000", "bid": 102.9, "bid_size": 1.0, "ask": 106.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.975002288818}, {"option": "DIA270319C00630000", "bid": 0.26, "bid_size": 20.0, "ask": 0.41, "ask_size": 20.0, "iv": 0.1465, "open_interest": 29.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0011, "vega": 0.1778, "theta": -0.0086, "rho": 0.0392, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-22T15:31:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DIA270319P00630000", "bid": 107.9, "bid_size": 1.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.975002288818}, {"option": "DIA270319C00635000", "bid": 0.22, "bid_size": 20.0, "ask": 0.37, "ask_size": 36.0, "iv": 0.149, "open_interest": 1202.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.001, "vega": 0.1599, "theta": -0.0078, "rho": 0.0316, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:38:23", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "DIA270319P00635000", "bid": 112.9, "bid_size": 1.0, "ask": 116.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.975002288818}, {"option": "DIA270319C00640000", "bid": 0.19, "bid_size": 20.0, "ask": 0.33, "ask_size": 20.0, "iv": 0.1515, "open_interest": 7.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0009, "vega": 0.1437, "theta": -0.0072, "rho": 0.0283, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-31T09:41:22", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "DIA270319P00640000", "bid": 117.9, "bid_size": 1.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.975002288818}, {"option": "DIA270319C00645000", "bid": 0.16, "bid_size": 35.0, "ask": 0.31, "ask_size": 71.0, "iv": 0.1545, "open_interest": 4.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0008, "vega": 0.1304, "theta": -0.0066, "rho": 0.0262, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-01T15:25:10", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "DIA270319P00645000", "bid": 122.85, "bid_size": 1.0, "ask": 126.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "DIA270319C00650000", "bid": 0.14, "bid_size": 34.0, "ask": 0.28, "ask_size": 25.0, "iv": 0.1572, "open_interest": 9.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0007, "vega": 0.121, "theta": -0.0062, "rho": 0.0225, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:18:59", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "DIA270319P00650000", "bid": 127.85, "bid_size": 1.0, "ask": 131.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.975002288818}, {"option": "DIA270319C00655000", "bid": 0.12, "bid_size": 34.0, "ask": 0.26, "ask_size": 36.0, "iv": 0.1599, "open_interest": 2.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.1117, "theta": -0.0058, "rho": 0.0205, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T14:20:24", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "DIA270319P00655000", "bid": 132.85, "bid_size": 1.0, "ask": 136.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "DIA270319C00660000", "bid": 0.11, "bid_size": 36.0, "ask": 0.25, "ask_size": 73.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.1033, "theta": -0.0055, "rho": 0.0189, "theo": 0.1783, "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": 0.21000000461936}, {"option": "DIA270319P00660000", "bid": 137.85, "bid_size": 1.0, "ask": 141.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "DIA270319C00665000", "bid": 0.1, "bid_size": 20.0, "ask": 0.23, "ask_size": 37.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0005, "vega": 0.0955, "theta": -0.0052, "rho": 0.0176, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "DIA270319P00665000", "bid": 142.85, "bid_size": 1.0, "ask": 146.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "DIA270319C00670000", "bid": 0.1, "bid_size": 7.0, "ask": 0.22, "ask_size": 20.0, "iv": 0.1703, "open_interest": 2.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0005, "vega": 0.0895, "theta": -0.0049, "rho": 0.0167, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T12:30:08", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "DIA270319P00670000", "bid": 147.85, "bid_size": 1.0, "ask": 151.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0656, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.9, "last_trade_time": "2026-11-05T10:47:59", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "DIA270331C00325000", "bid": 197.05, "bid_size": 1.0, "ask": 200.9, "ask_size": 1.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.1274, "theta": 0.0, "rho": 1.0898, "theo": 198.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.824996948242}, {"option": "DIA270331P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 1.0, "iv": 0.4283, "open_interest": 15.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1318, "theta": -0.0166, "rho": -0.0326, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T10:13:28", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DIA270331C00330000", "bid": 192.1, "bid_size": 1.0, "ask": 196.0, "ask_size": 11.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.1352, "theta": 0.0, "rho": 1.1063, "theo": 193.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.925003051758}, {"option": "DIA270331P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.417, "open_interest": 24.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0004, "vega": 0.1394, "theta": -0.0172, "rho": -0.0347, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-28T09:30:31", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "DIA270331C00335000", "bid": 187.1, "bid_size": 1.0, "ask": 191.0, "ask_size": 2.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0004, "vega": 0.1425, "theta": 0.0, "rho": 1.1213, "theo": 188.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "DIA270331P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.4066, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.1474, "theta": -0.0178, "rho": -0.037, "theo": 0.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-23T09:30:38", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "DIA270331C00340000", "bid": 182.3, "bid_size": 1.0, "ask": 186.3, "ask_size": 6.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1501, "theta": 0.0, "rho": 1.1362, "theo": 183.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.150001525879}, {"option": "DIA270331P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.3951, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.1559, "theta": -0.0185, "rho": -0.0395, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T12:39:08", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DIA270331C00345000", "bid": 177.4, "bid_size": 2.0, "ask": 181.4, "ask_size": 6.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0004, "vega": 0.158, "theta": 0.0, "rho": 1.1509, "theo": 179.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.299995422363}, {"option": "DIA270331P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3849, "open_interest": 3.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0004, "vega": 0.1648, "theta": -0.0192, "rho": -0.0422, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DIA270331C00350000", "bid": 172.5, "bid_size": 1.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0005, "vega": 0.1663, "theta": -0.0004, "rho": 1.1655, "theo": 174.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.425003051758}, {"option": "DIA270331P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.3747, "open_interest": 24.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0005, "vega": 0.1744, "theta": -0.0199, "rho": -0.045, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-24T09:32:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DIA270331C00355000", "bid": 167.75, "bid_size": 1.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0005, "vega": 0.1784, "theta": -0.0017, "rho": 1.1799, "theo": 169.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.75, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 173.549995422363}, {"option": "DIA270331P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3646, "open_interest": 7.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0005, "vega": 0.1852, "theta": -0.0207, "rho": -0.0482, "theo": 0.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-25T09:30:17", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DIA270331C00360000", "bid": 162.75, "bid_size": 1.0, "ask": 166.75, "ask_size": 1.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0006, "vega": 0.1919, "theta": -0.0031, "rho": 1.1941, "theo": 164.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "DIA270331P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.3546, "open_interest": 3.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.1968, "theta": -0.0215, "rho": -0.0516, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DIA270331C00365000", "bid": 157.9, "bid_size": 1.0, "ask": 161.95, "ask_size": 3.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.2034, "theta": -0.0044, "rho": 1.2096, "theo": 159.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "DIA270331P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3447, "open_interest": 5.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0006, "vega": 0.209, "theta": -0.0223, "rho": -0.0555, "theo": 1.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-28T09:30:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DIA270331C00370000", "bid": 152.95, "bid_size": 1.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0006, "vega": 0.2154, "theta": -0.0059, "rho": 1.2228, "theo": 154.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.65, "last_trade_time": "2026-07-15T12:23:38", "percent_change": 0.0, "prev_day_close": 158.950004577637}, {"option": "DIA270331P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.3348, "open_interest": 2.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0007, "vega": 0.222, "theta": -0.0232, "rho": -0.0596, "theo": 1.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DIA270331C00375000", "bid": 148.15, "bid_size": 1.0, "ask": 152.2, "ask_size": 1.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0007, "vega": 0.2279, "theta": -0.0074, "rho": 1.2357, "theo": 149.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.85, "last_trade_time": "2026-07-29T14:47:44", "percent_change": 0.0, "prev_day_close": 154.074996948242}, {"option": "DIA270331P00375000", "bid": 0.05, "bid_size": 2.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.326, "open_interest": 3.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0007, "vega": 0.2358, "theta": -0.0242, "rho": -0.0642, "theo": 1.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "DIA270331C00380000", "bid": 143.75, "bid_size": 1.0, "ask": 147.35, "ask_size": 1.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0008, "vega": 0.2417, "theta": -0.009, "rho": 1.2483, "theo": 145.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "DIA270331P00380000", "bid": 1.12, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3347, "open_interest": 63.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0008, "vega": 0.2508, "theta": -0.0253, "rho": -0.0692, "theo": 1.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T12:58:13", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "DIA270331C00385000", "bid": 138.5, "bid_size": 1.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.2606, "theta": -0.0106, "rho": 1.2607, "theo": 140.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "DIA270331P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.3073, "open_interest": 41.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0008, "vega": 0.2677, "theta": -0.0264, "rho": -0.0745, "theo": 1.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-14T09:30:39", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DIA270331C00390000", "bid": 133.65, "bid_size": 1.0, "ask": 137.75, "ask_size": 1.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0009, "vega": 0.2796, "theta": -0.0123, "rho": 1.275, "theo": 135.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "DIA270331P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 1.0, "iv": 0.2976, "open_interest": 4.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0009, "vega": 0.2858, "theta": -0.0276, "rho": -0.0807, "theo": 1.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-14T09:30:44", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DIA270331C00395000", "bid": 128.85, "bid_size": 1.0, "ask": 132.9, "ask_size": 1.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.001, "vega": 0.2974, "theta": -0.0141, "rho": 1.2858, "theo": 130.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.775001525879}, {"option": "DIA270331P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.2895, "open_interest": 6.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.001, "vega": 0.305, "theta": -0.0288, "rho": -0.0874, "theo": 1.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-14T09:30:45", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DIA270331C00400000", "bid": 124.05, "bid_size": 1.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0011, "vega": 0.3161, "theta": -0.016, "rho": 1.2958, "theo": 125.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.950004577637}, {"option": "DIA270331P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.2805, "open_interest": 23.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0011, "vega": 0.3253, "theta": -0.0301, "rho": -0.0949, "theo": 1.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:35:55", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DIA270331C00405000", "bid": 119.25, "bid_size": 1.0, "ask": 123.3, "ask_size": 2.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0012, "vega": 0.3376, "theta": -0.0179, "rho": 1.3054, "theo": 121.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.125}, {"option": "DIA270331P00405000", "bid": 0.02, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.2719, "open_interest": 5.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0012, "vega": 0.3474, "theta": -0.0316, "rho": -0.1027, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-09-17T13:56:53", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DIA270331C00410000", "bid": 114.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 6.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0013, "vega": 0.3652, "theta": -0.02, "rho": 1.3145, "theo": 116.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "DIA270331P00410000", "bid": 0.09, "bid_size": 1.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.2646, "open_interest": 75.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0013, "vega": 0.3723, "theta": -0.0331, "rho": -0.1118, "theo": 2.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-14T09:30:39", "percent_change": 0.0, "prev_day_close": 2.06999995186925}, {"option": "DIA270331C00412000", "bid": 112.75, "bid_size": 1.0, "ask": 116.65, "ask_size": 1.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0014, "vega": 0.3756, "theta": -0.0208, "rho": 1.3212, "theo": 114.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.450000762939}, {"option": "DIA270331P00412000", "bid": 0.12, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2615, "open_interest": 17.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0014, "vega": 0.3827, "theta": -0.0337, "rho": -0.1159, "theo": 2.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-14T11:51:29", "percent_change": 0.0, "prev_day_close": 2.10000004805624}, {"option": "DIA270331C00413000", "bid": 111.75, "bid_size": 1.0, "ask": 115.7, "ask_size": 1.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0014, "vega": 0.3804, "theta": -0.0212, "rho": 1.3227, "theo": 113.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.525001525879}, {"option": "DIA270331P00413000", "bid": 0.13, "bid_size": 1.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.2602, "open_interest": 16.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0014, "vega": 0.3878, "theta": -0.034, "rho": -0.1178, "theo": 2.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T11:51:29", "percent_change": 0.0, "prev_day_close": 2.15999990329146}, {"option": "DIA270331C00414000", "bid": 110.7, "bid_size": 1.0, "ask": 114.7, "ask_size": 1.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0014, "vega": 0.3854, "theta": -0.0216, "rho": 1.3242, "theo": 112.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.524997711182}, {"option": "DIA270331P00414000", "bid": 0.15, "bid_size": 1.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.2584, "open_interest": 353.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0014, "vega": 0.393, "theta": -0.0344, "rho": -0.1198, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-10-06T15:42:03", "percent_change": 0.0, "prev_day_close": 2.16499990224838}, {"option": "DIA270331C00415000", "bid": 109.85, "bid_size": 1.0, "ask": 113.75, "ask_size": 1.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0014, "vega": 0.3904, "theta": -0.0221, "rho": 1.3256, "theo": 111.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "DIA270331P00415000", "bid": 0.16, "bid_size": 1.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.2565, "open_interest": 347.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0014, "vega": 0.3985, "theta": -0.0347, "rho": -0.1218, "theo": 2.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-10-06T15:42:03", "percent_change": 0.0, "prev_day_close": 2.18999999761581}, {"option": "DIA270331C00416000", "bid": 108.8, "bid_size": 1.0, "ask": 112.8, "ask_size": 1.0, "iv": 0.2608, "open_interest": 2.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0014, "vega": 0.3955, "theta": -0.0225, "rho": 1.3269, "theo": 110.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.15, "last_trade_time": "2026-11-03T15:18:20", "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "DIA270331P00416000", "bid": 0.18, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2553, "open_interest": 49.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0015, "vega": 0.404, "theta": -0.035, "rho": -0.1242, "theo": 2.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-14T15:50:22", "percent_change": 0.0, "prev_day_close": 2.19500000029802}, {"option": "DIA270331C00417000", "bid": 107.95, "bid_size": 1.0, "ask": 111.85, "ask_size": 1.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0015, "vega": 0.4007, "theta": -0.023, "rho": 1.3282, "theo": 109.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.625}, {"option": "DIA270331P00417000", "bid": 0.19, "bid_size": 30.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2533, "open_interest": 86.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0015, "vega": 0.4094, "theta": -0.0354, "rho": -0.1263, "theo": 2.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T15:50:22", "percent_change": 0.0, "prev_day_close": 2.23000009357929}, {"option": "DIA270331C00418000", "bid": 107.05, "bid_size": 1.0, "ask": 111.0, "ask_size": 6.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0015, "vega": 0.4059, "theta": -0.0234, "rho": 1.3295, "theo": 108.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.674999237061}, {"option": "DIA270331P00418000", "bid": 0.23, "bid_size": 1.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.2524, "open_interest": 237.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0015, "vega": 0.415, "theta": -0.0357, "rho": -0.1283, "theo": 2.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-14T15:12:31", "percent_change": 0.0, "prev_day_close": 2.26499995589256}, {"option": "DIA270331C00419000", "bid": 106.1, "bid_size": 1.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0015, "vega": 0.4111, "theta": -0.0239, "rho": 1.3307, "theo": 107.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "DIA270331P00419000", "bid": 0.29, "bid_size": 1.0, "ask": 4.35, "ask_size": 1.0, "iv": 0.2511, "open_interest": 220.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0016, "vega": 0.4206, "theta": -0.0361, "rho": -0.1304, "theo": 2.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-15T11:39:06", "percent_change": 0.0, "prev_day_close": 2.30500004440546}, {"option": "DIA270331C00420000", "bid": 105.15, "bid_size": 1.0, "ask": 109.1, "ask_size": 6.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0016, "vega": 0.4164, "theta": -0.0243, "rho": 1.3318, "theo": 106.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.774997711182}, {"option": "DIA270331P00420000", "bid": 2.22, "bid_size": 1.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.2513, "open_interest": 934.0, "volume": 11.0, "delta": -0.0665, "gamma": 0.0016, "vega": 0.4263, "theta": -0.0364, "rho": -0.1326, "theo": 2.4584, "change": -0.615, "open": 2.45, "high": 2.47, "low": 2.45, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T12:39:04", "percent_change": -19.9352, "prev_day_close": 3.08500003814697}, {"option": "DIA270331C00421000", "bid": 104.15, "bid_size": 1.0, "ask": 108.05, "ask_size": 1.0, "iv": 0.2555, "open_interest": 2.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0016, "vega": 0.4217, "theta": -0.0248, "rho": 1.333, "theo": 105.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.05, "last_trade_time": "2026-09-18T12:53:08", "percent_change": 0.0, "prev_day_close": 109.875}, {"option": "DIA270331P00421000", "bid": 0.34, "bid_size": 31.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.2487, "open_interest": 81.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0016, "vega": 0.4319, "theta": -0.0368, "rho": -0.1353, "theo": 2.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-14T16:12:04", "percent_change": 0.0, "prev_day_close": 2.3549998998642}, {"option": "DIA270331C00422000", "bid": 103.1, "bid_size": 1.0, "ask": 107.15, "ask_size": 2.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0016, "vega": 0.427, "theta": -0.0252, "rho": 1.3341, "theo": 104.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.925003051758}, {"option": "DIA270331P00422000", "bid": 0.43, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2483, "open_interest": 78.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0016, "vega": 0.4377, "theta": -0.0371, "rho": -0.1376, "theo": 2.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-14T16:12:04", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "DIA270331C00423000", "bid": 102.15, "bid_size": 1.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0016, "vega": 0.4324, "theta": -0.0257, "rho": 1.3351, "theo": 104.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.924999237061}, {"option": "DIA270331P00423000", "bid": 0.48, "bid_size": 1.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.2474, "open_interest": 101.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0017, "vega": 0.4436, "theta": -0.0375, "rho": -0.14, "theo": 2.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-28T13:18:23", "percent_change": 0.0, "prev_day_close": 2.42000000178814}, {"option": "DIA270331C00424000", "bid": 101.35, "bid_size": 1.0, "ask": 105.25, "ask_size": 1.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0017, "vega": 0.4379, "theta": -0.0262, "rho": 1.3362, "theo": 103.0991, "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": 107.049999237061}, {"option": "DIA270331P00424000", "bid": 0.47, "bid_size": 32.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.2458, "open_interest": 127.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0017, "vega": 0.4496, "theta": -0.0378, "rho": -0.1425, "theo": 2.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T14:56:30", "percent_change": 0.0, "prev_day_close": 2.46500009298325}, {"option": "DIA270331C00425000", "bid": 100.4, "bid_size": 1.0, "ask": 104.3, "ask_size": 1.0, "iv": 0.2512, "open_interest": 3.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0017, "vega": 0.4448, "theta": -0.0266, "rho": 1.3372, "theo": 102.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.67, "last_trade_time": "2026-09-24T15:26:47", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "DIA270331P00425000", "bid": 0.53, "bid_size": 1.0, "ask": 2.83, "ask_size": 1.0, "iv": 0.2217, "open_interest": 279.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0017, "vega": 0.4558, "theta": -0.0382, "rho": -0.1451, "theo": 2.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-06T10:10:24", "percent_change": 0.0, "prev_day_close": 1.57999999821186}, {"option": "DIA270331C00426000", "bid": 99.4, "bid_size": 1.0, "ask": 103.35, "ask_size": 1.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0017, "vega": 0.4518, "theta": -0.0271, "rho": 1.3382, "theo": 101.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.075000762939}, {"option": "DIA270331P00426000", "bid": 0.6, "bid_size": 1.0, "ask": 4.65, "ask_size": 1.0, "iv": 0.2436, "open_interest": 81.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0018, "vega": 0.4623, "theta": -0.0386, "rho": -0.1477, "theo": 2.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T14:45:08", "percent_change": 0.0, "prev_day_close": 2.55500005185604}, {"option": "DIA270331C00427000", "bid": 98.4, "bid_size": 1.0, "ask": 102.45, "ask_size": 1.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0018, "vega": 0.459, "theta": -0.0276, "rho": 1.3391, "theo": 100.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.224998474121}, {"option": "DIA270331P00427000", "bid": 0.64, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.2425, "open_interest": 107.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0018, "vega": 0.469, "theta": -0.039, "rho": -0.1504, "theo": 2.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-05T14:45:08", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DIA270331C00428000", "bid": 97.55, "bid_size": 1.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0018, "vega": 0.4664, "theta": -0.0281, "rho": 1.34, "theo": 99.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "DIA270331P00428000", "bid": 0.69, "bid_size": 1.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.2415, "open_interest": 82.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0018, "vega": 0.4756, "theta": -0.0394, "rho": -0.1528, "theo": 2.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-16T16:01:35", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "DIA270331C00429000", "bid": 96.55, "bid_size": 1.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.2461, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0018, "vega": 0.4739, "theta": -0.0286, "rho": 1.3409, "theo": 98.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.86, "last_trade_time": "2026-07-31T10:23:26", "percent_change": 0.0, "prev_day_close": 102.274997711182}, {"option": "DIA270331P00429000", "bid": 0.75, "bid_size": 1.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.24, "open_interest": 47.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0019, "vega": 0.4823, "theta": -0.0397, "rho": -0.1555, "theo": 2.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-11-05T14:45:50", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "DIA270331C00430000", "bid": 95.6, "bid_size": 1.0, "ask": 99.65, "ask_size": 6.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0019, "vega": 0.4816, "theta": -0.029, "rho": 1.3456, "theo": 97.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.425003051758}, {"option": "DIA270331P00430000", "bid": 2.65, "bid_size": 25.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.2498, "open_interest": 653.0, "volume": 1.0, "delta": -0.0798, "gamma": 0.0019, "vega": 0.4895, "theta": -0.0401, "rho": -0.1588, "theo": 2.9186, "change": 0.215, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T12:10:57", "percent_change": 8.51485, "prev_day_close": 2.52499997615814}, {"option": "DIA270331C00431000", "bid": 94.65, "bid_size": 1.0, "ask": 98.7, "ask_size": 1.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0019, "vega": 0.488, "theta": -0.0296, "rho": 1.3469, "theo": 96.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.424999237061}, {"option": "DIA270331P00431000", "bid": 0.83, "bid_size": 1.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.2376, "open_interest": 475.0, "volume": 1.0, "delta": -0.0813, "gamma": 0.002, "vega": 0.4964, "theta": -0.0405, "rho": -0.1616, "theo": 2.9704, "change": 0.265, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-10T12:10:57", "percent_change": 10.3718, "prev_day_close": 2.55499994754791}, {"option": "DIA270331C00432000", "bid": 93.85, "bid_size": 1.0, "ask": 97.75, "ask_size": 1.0, "iv": 0.2432, "open_interest": 1.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.002, "vega": 0.4944, "theta": -0.03, "rho": 1.3474, "theo": 95.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.53, "last_trade_time": "2026-09-16T14:56:42", "percent_change": 0.0, "prev_day_close": 99.5249977111816}, {"option": "DIA270331P00432000", "bid": 0.88, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2366, "open_interest": 138.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.002, "vega": 0.5028, "theta": -0.0409, "rho": -0.1648, "theo": 3.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-19T11:48:52", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "DIA270331C00433000", "bid": 92.8, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.002, "vega": 0.501, "theta": -0.0305, "rho": 1.3479, "theo": 94.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "DIA270331P00433000", "bid": 0.93, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.236, "open_interest": 41.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.002, "vega": 0.5097, "theta": -0.0413, "rho": -0.1675, "theo": 3.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:04:30", "percent_change": 0.0, "prev_day_close": 2.8699999153614}, {"option": "DIA270331C00434000", "bid": 92.0, "bid_size": 1.0, "ask": 95.95, "ask_size": 1.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.002, "vega": 0.5076, "theta": -0.031, "rho": 1.3482, "theo": 93.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "DIA270331P00434000", "bid": 0.98, "bid_size": 1.0, "ask": 5.05, "ask_size": 1.0, "iv": 0.2349, "open_interest": 54.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0021, "vega": 0.5168, "theta": -0.0417, "rho": -0.1703, "theo": 3.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-06T11:04:30", "percent_change": 0.0, "prev_day_close": 2.89499989151955}, {"option": "DIA270331C00435000", "bid": 90.9, "bid_size": 1.0, "ask": 94.95, "ask_size": 1.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0021, "vega": 0.5143, "theta": -0.0316, "rho": 1.3485, "theo": 92.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "DIA270331P00435000", "bid": 1.03, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2338, "open_interest": 107.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0021, "vega": 0.5239, "theta": -0.0421, "rho": -0.1739, "theo": 3.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T09:43:24", "percent_change": 0.0, "prev_day_close": 2.94499999284744}, {"option": "DIA270331C00436000", "bid": 90.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0021, "vega": 0.521, "theta": -0.0321, "rho": 1.3488, "theo": 91.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7749977111816}, {"option": "DIA270331P00436000", "bid": 1.08, "bid_size": 1.0, "ask": 5.15, "ask_size": 1.0, "iv": 0.2326, "open_interest": 216.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0021, "vega": 0.5309, "theta": -0.0425, "rho": -0.1767, "theo": 3.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T09:43:24", "percent_change": 0.0, "prev_day_close": 2.99500009417534}, {"option": "DIA270331C00437000", "bid": 89.2, "bid_size": 1.0, "ask": 93.1, "ask_size": 1.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0021, "vega": 0.5278, "theta": -0.0326, "rho": 1.3489, "theo": 90.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8249969482422}, {"option": "DIA270331P00437000", "bid": 1.12, "bid_size": 31.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2314, "open_interest": 224.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0022, "vega": 0.5381, "theta": -0.043, "rho": -0.1799, "theo": 3.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T14:39:04", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "DIA270331C00438000", "bid": 88.15, "bid_size": 1.0, "ask": 92.2, "ask_size": 1.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0022, "vega": 0.5347, "theta": -0.0331, "rho": 1.349, "theo": 90.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9250030517578}, {"option": "DIA270331P00438000", "bid": 1.23, "bid_size": 1.0, "ask": 5.25, "ask_size": 1.0, "iv": 0.2307, "open_interest": 223.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0022, "vega": 0.5453, "theta": -0.0434, "rho": -0.1831, "theo": 3.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-06T11:03:48", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "DIA270331C00439000", "bid": 87.35, "bid_size": 1.0, "ask": 91.25, "ask_size": 1.0, "iv": 0.2353, "open_interest": 2.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0022, "vega": 0.5416, "theta": -0.0336, "rho": 1.349, "theo": 89.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.45, "last_trade_time": "2026-09-18T12:54:13", "percent_change": 0.0, "prev_day_close": 92.9249992370606}, {"option": "DIA270331P00439000", "bid": 3.05, "bid_size": 1.0, "ask": 5.35, "ask_size": 1.0, "iv": 0.2333, "open_interest": 156.0, "volume": 1.0, "delta": -0.0944, "gamma": 0.0023, "vega": 0.553, "theta": -0.0438, "rho": -0.187, "theo": 3.4281, "change": 1.13, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T12:08:24", "percent_change": 52.0737, "prev_day_close": 2.1700000166893}, {"option": "DIA270331C00440000", "bid": 86.45, "bid_size": 1.0, "ask": 90.3, "ask_size": 1.0, "iv": 0.2342, "open_interest": 6.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0023, "vega": 0.5485, "theta": -0.0341, "rho": 1.349, "theo": 88.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-10-19T09:45:39", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "DIA270331P00440000", "bid": 3.15, "bid_size": 48.0, "ask": 3.75, "ask_size": 13.0, "iv": 0.2303, "open_interest": 394.0, "volume": 1.0, "delta": -0.0961, "gamma": 0.0023, "vega": 0.56, "theta": -0.0442, "rho": -0.1902, "theo": 3.4879, "change": 0.365, "open": 3.37, "high": 3.37, "low": 3.37, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-10T12:08:24", "percent_change": 12.1464, "prev_day_close": 3.00499999523163}, {"option": "DIA270331C00441000", "bid": 85.5, "bid_size": 1.0, "ask": 89.4, "ask_size": 7.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0023, "vega": 0.5555, "theta": -0.0347, "rho": 1.3489, "theo": 87.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.125}, {"option": "DIA270331P00441000", "bid": 1.38, "bid_size": 1.0, "ask": 5.45, "ask_size": 2.0, "iv": 0.2274, "open_interest": 204.0, "volume": 1.0, "delta": -0.0979, "gamma": 0.0023, "vega": 0.5675, "theta": -0.0446, "rho": -0.1936, "theo": 3.5523, "change": 0.14, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-10T12:09:39", "percent_change": 4.30769, "prev_day_close": 3.25000011920929}, {"option": "DIA270331C00442000", "bid": 84.4, "bid_size": 6.0, "ask": 88.45, "ask_size": 1.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0023, "vega": 0.5626, "theta": -0.0352, "rho": 1.3488, "theo": 86.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "DIA270331P00442000", "bid": 1.43, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2261, "open_interest": 248.0, "volume": 1.0, "delta": -0.0998, "gamma": 0.0024, "vega": 0.5751, "theta": -0.0451, "rho": -0.1971, "theo": 3.6181, "change": 0.135, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-10T12:09:39", "percent_change": 4.04797, "prev_day_close": 3.33500003814697}, {"option": "DIA270331C00443000", "bid": 83.65, "bid_size": 1.0, "ask": 87.55, "ask_size": 1.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0024, "vega": 0.5714, "theta": -0.0357, "rho": 1.3486, "theo": 85.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2750015258789}, {"option": "DIA270331P00443000", "bid": 1.56, "bid_size": 1.0, "ask": 5.55, "ask_size": 1.0, "iv": 0.2256, "open_interest": 271.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0024, "vega": 0.583, "theta": -0.0455, "rho": -0.2004, "theo": 3.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-11-06T15:48:00", "percent_change": 0.0, "prev_day_close": 3.39499992132187}, {"option": "DIA270331C00444000", "bid": 82.55, "bid_size": 1.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0024, "vega": 0.5802, "theta": -0.0363, "rho": 1.3484, "theo": 84.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "DIA270331P00444000", "bid": 1.55, "bid_size": 1.0, "ask": 5.55, "ask_size": 1.0, "iv": 0.2233, "open_interest": 198.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0025, "vega": 0.5913, "theta": -0.046, "rho": -0.2042, "theo": 3.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:06:58", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "DIA270331C00445000", "bid": 81.8, "bid_size": 1.0, "ask": 85.75, "ask_size": 1.0, "iv": 0.2287, "open_interest": 2.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0025, "vega": 0.5893, "theta": -0.0368, "rho": 1.3482, "theo": 83.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-07-28T13:08:15", "percent_change": 0.0, "prev_day_close": 87.4250030517578}, {"option": "DIA270331P00445000", "bid": 3.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.2387, "open_interest": 194.0, "volume": 1.0, "delta": -0.1056, "gamma": 0.0025, "vega": 0.5996, "theta": -0.0464, "rho": -0.2082, "theo": 3.8241, "change": 0.16, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T09:33:13", "percent_change": 4.58453, "prev_day_close": 3.49000006914139}, {"option": "DIA270331C00446000", "bid": 80.9, "bid_size": 1.0, "ask": 84.8, "ask_size": 2.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0025, "vega": 0.5985, "theta": -0.0374, "rho": 1.3479, "theo": 82.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "DIA270331P00446000", "bid": 1.76, "bid_size": 1.0, "ask": 5.75, "ask_size": 2.0, "iv": 0.2224, "open_interest": 276.0, "volume": 2.0, "delta": -0.1077, "gamma": 0.0026, "vega": 0.608, "theta": -0.0468, "rho": -0.212, "theo": 3.8959, "change": 0.175, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-10T12:43:00", "percent_change": 4.93653, "prev_day_close": 3.54499995708466}, {"option": "DIA270331C00447000", "bid": 79.8, "bid_size": 1.0, "ask": 83.85, "ask_size": 1.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0026, "vega": 0.608, "theta": -0.0379, "rho": 1.353, "theo": 81.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5749969482422}, {"option": "DIA270331P00447000", "bid": 1.78, "bid_size": 1.0, "ask": 5.75, "ask_size": 1.0, "iv": 0.2204, "open_interest": 186.0, "volume": 8.0, "delta": -0.1097, "gamma": 0.0026, "vega": 0.6164, "theta": -0.0473, "rho": -0.2165, "theo": 3.9692, "change": 0.175, "open": 3.74, "high": 3.98, "low": 3.74, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T12:43:00", "percent_change": 4.82759, "prev_day_close": 3.62499988079071}, {"option": "DIA270331C00448000", "bid": 79.05, "bid_size": 1.0, "ask": 83.0, "ask_size": 20.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0026, "vega": 0.6158, "theta": -0.0384, "rho": 1.3525, "theo": 80.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "DIA270331P00448000", "bid": 1.88, "bid_size": 1.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.2203, "open_interest": 157.0, "volume": 12.0, "delta": -0.1119, "gamma": 0.0027, "vega": 0.625, "theta": -0.0477, "rho": -0.22, "theo": 4.0445, "change": 0.76, "open": 3.95, "high": 4.44, "low": 3.87, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-10T11:00:27", "percent_change": 20.6522, "prev_day_close": 3.68000000715256}, {"option": "DIA270331C00449000", "bid": 78.15, "bid_size": 1.0, "ask": 82.05, "ask_size": 1.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0027, "vega": 0.6238, "theta": -0.039, "rho": 1.3517, "theo": 79.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6749992370606}, {"option": "DIA270331P00449000", "bid": 1.96, "bid_size": 1.0, "ask": 5.95, "ask_size": 1.0, "iv": 0.2191, "open_interest": 166.0, "volume": 16.0, "delta": -0.114, "gamma": 0.0027, "vega": 0.6334, "theta": -0.0482, "rho": -0.2245, "theo": 4.1216, "change": 0.31, "open": 3.98, "high": 4.54, "low": 3.6, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T11:03:48", "percent_change": 8.28877, "prev_day_close": 3.74000006914139}, {"option": "DIA270331C00450000", "bid": 77.25, "bid_size": 1.0, "ask": 81.15, "ask_size": 2.0, "iv": 0.223, "open_interest": 51.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0027, "vega": 0.6319, "theta": -0.0396, "rho": 1.3509, "theo": 79.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-10-30T15:41:35", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "DIA270331P00450000", "bid": 3.8, "bid_size": 28.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2317, "open_interest": 357.0, "volume": 44.0, "delta": -0.1162, "gamma": 0.0028, "vega": 0.6418, "theta": -0.0486, "rho": -0.2284, "theo": 4.2003, "change": 0.225, "open": 4.36, "high": 4.85, "low": 3.65, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T11:38:08", "percent_change": 4.86486, "prev_day_close": 4.625}, {"option": "DIA270331C00451000", "bid": 76.35, "bid_size": 1.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0028, "vega": 0.64, "theta": -0.0401, "rho": 1.3499, "theo": 78.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "DIA270331P00451000", "bid": 3.8, "bid_size": 1.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.2164, "open_interest": 237.0, "volume": 34.0, "delta": -0.1185, "gamma": 0.0028, "vega": 0.6504, "theta": -0.0491, "rho": -0.2323, "theo": 4.2807, "change": -0.295, "open": 4.48, "high": 4.63, "low": 3.51, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-10T11:16:34", "percent_change": -6.74285, "prev_day_close": 4.37499988079071}, {"option": "DIA270331C00452000", "bid": 75.45, "bid_size": 1.0, "ask": 79.35, "ask_size": 5.0, "iv": 0.2211, "open_interest": 2.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0028, "vega": 0.6482, "theta": -0.0407, "rho": 1.3488, "theo": 77.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.15, "last_trade_time": "2026-09-17T13:41:31", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "DIA270331P00452000", "bid": 2.2, "bid_size": 1.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.2159, "open_interest": 223.0, "volume": 24.0, "delta": -0.1208, "gamma": 0.0029, "vega": 0.6589, "theta": -0.0496, "rho": -0.2371, "theo": 4.3632, "change": -0.28, "open": 4.1, "high": 4.82, "low": 3.64, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T12:28:29", "percent_change": -6.25, "prev_day_close": 4.48000001907349}, {"option": "DIA270331C00453000", "bid": 74.5, "bid_size": 1.0, "ask": 78.45, "ask_size": 14.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0029, "vega": 0.6565, "theta": -0.0412, "rho": 1.3476, "theo": 76.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "DIA270331P00453000", "bid": 2.32, "bid_size": 1.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.2153, "open_interest": 222.0, "volume": 16.0, "delta": -0.1232, "gamma": 0.0029, "vega": 0.6674, "theta": -0.05, "rho": -0.2412, "theo": 4.4475, "change": -0.04, "open": 4.23, "high": 4.88, "low": 3.79, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-10T12:28:29", "percent_change": -0.930231, "prev_day_close": 4.29999995231628}, {"option": "DIA270331C00454000", "bid": 73.65, "bid_size": 1.0, "ask": 77.55, "ask_size": 6.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0029, "vega": 0.6649, "theta": -0.0418, "rho": 1.3464, "theo": 75.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "DIA270331P00454000", "bid": 2.32, "bid_size": 1.0, "ask": 6.35, "ask_size": 1.0, "iv": 0.2138, "open_interest": 187.0, "volume": 6.0, "delta": -0.1256, "gamma": 0.003, "vega": 0.6762, "theta": -0.0505, "rho": -0.2456, "theo": 4.5335, "change": -0.03, "open": 4.26, "high": 4.39, "low": 4.26, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-11-10T12:16:01", "percent_change": -0.689656, "prev_day_close": 4.35000002384186}, {"option": "DIA270331C00455000", "bid": 72.7, "bid_size": 1.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.2173, "open_interest": 7.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.003, "vega": 0.6732, "theta": -0.0423, "rho": 1.345, "theo": 74.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.46, "last_trade_time": "2026-06-22T15:47:28", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "DIA270331P00455000", "bid": 4.25, "bid_size": 46.0, "ask": 4.75, "ask_size": 9.0, "iv": 0.2184, "open_interest": 590.0, "volume": 27.0, "delta": -0.1282, "gamma": 0.003, "vega": 0.6855, "theta": -0.051, "rho": -0.2503, "theo": 4.6261, "change": -0.525, "open": 4.85, "high": 4.9, "low": 3.64, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T12:37:12", "percent_change": -10.5528, "prev_day_close": 4.97500002384186}, {"option": "DIA270331C00456000", "bid": 71.85, "bid_size": 15.0, "ask": 75.75, "ask_size": 2.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.003, "vega": 0.6816, "theta": -0.0429, "rho": 1.3436, "theo": 73.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "DIA270331P00456000", "bid": 3.55, "bid_size": 42.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.218, "open_interest": 187.0, "volume": 6.0, "delta": -0.1305, "gamma": 0.0031, "vega": 0.6937, "theta": -0.0514, "rho": -0.2554, "theo": 4.7112, "change": -0.48, "open": 4.88, "high": 4.93, "low": 3.72, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-10T12:37:12", "percent_change": -9.6, "prev_day_close": 5.00000011920929}, {"option": "DIA270331C00457000", "bid": 70.95, "bid_size": 1.0, "ask": 74.9, "ask_size": 2.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0031, "vega": 0.69, "theta": -0.0435, "rho": 1.342, "theo": 72.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "DIA270331P00457000", "bid": 2.7, "bid_size": 1.0, "ask": 6.65, "ask_size": 27.0, "iv": 0.212, "open_interest": 142.0, "volume": 10.0, "delta": -0.1331, "gamma": 0.0031, "vega": 0.7026, "theta": -0.0519, "rho": -0.2598, "theo": 4.8031, "change": 0.325, "open": 4.87, "high": 4.87, "low": 4.41, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-10T12:46:09", "percent_change": 7.47986, "prev_day_close": 4.34500002861023}, {"option": "DIA270331C00458000", "bid": 70.05, "bid_size": 1.0, "ask": 73.95, "ask_size": 2.0, "iv": 0.2148, "open_interest": 1.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0031, "vega": 0.6986, "theta": -0.044, "rho": 1.3404, "theo": 71.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-05-06T10:31:17", "percent_change": 0.0, "prev_day_close": 75.5749969482422}, {"option": "DIA270331P00458000", "bid": 2.74, "bid_size": 38.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.2104, "open_interest": 143.0, "volume": 9.0, "delta": -0.1357, "gamma": 0.0032, "vega": 0.7116, "theta": -0.0524, "rho": -0.2645, "theo": 4.897, "change": 0.285, "open": 4.9, "high": 4.9, "low": 4.67, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-10T12:46:09", "percent_change": 6.42616, "prev_day_close": 4.43499994277954}, {"option": "DIA270331C00459000", "bid": 69.05, "bid_size": 1.0, "ask": 73.05, "ask_size": 1.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0032, "vega": 0.709, "theta": -0.0446, "rho": 1.3388, "theo": 70.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6750030517578}, {"option": "DIA270331P00459000", "bid": 2.83, "bid_size": 1.0, "ask": 6.85, "ask_size": 26.0, "iv": 0.2096, "open_interest": 146.0, "volume": 14.0, "delta": -0.1385, "gamma": 0.0033, "vega": 0.7216, "theta": -0.0529, "rho": -0.2698, "theo": 4.9983, "change": 0.205, "open": 5.66, "high": 5.66, "low": 5.18, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-10T12:12:38", "percent_change": 4.0, "prev_day_close": 5.12500011920929}, {"option": "DIA270331C00460000", "bid": 68.3, "bid_size": 1.0, "ask": 72.2, "ask_size": 5.0, "iv": 0.2132, "open_interest": 1.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0032, "vega": 0.7195, "theta": -0.0452, "rho": 1.3371, "theo": 70.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-05-06T10:28:22", "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "DIA270331P00460000", "bid": 4.7, "bid_size": 1.0, "ask": 6.95, "ask_size": 28.0, "iv": 0.2209, "open_interest": 892.0, "volume": 15.0, "delta": -0.1412, "gamma": 0.0033, "vega": 0.7313, "theta": -0.0534, "rho": -0.2751, "theo": 5.0964, "change": 0.1, "open": 5.71, "high": 5.77, "low": 4.95, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T12:12:38", "percent_change": 1.86916, "prev_day_close": 5.34999990463257}, {"option": "DIA270331C00461000", "bid": 67.35, "bid_size": 1.0, "ask": 71.3, "ask_size": 10.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0033, "vega": 0.7301, "theta": -0.0457, "rho": 1.3354, "theo": 69.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "DIA270331P00461000", "bid": 3.05, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2076, "open_interest": 592.0, "volume": 1.0, "delta": -0.144, "gamma": 0.0034, "vega": 0.7413, "theta": -0.0538, "rho": -0.28, "theo": 5.1968, "change": 0.3, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T09:47:33", "percent_change": 6.42398, "prev_day_close": 4.66999995708466}, {"option": "DIA270331C00462000", "bid": 66.45, "bid_size": 1.0, "ask": 70.4, "ask_size": 1.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0034, "vega": 0.741, "theta": -0.0463, "rho": 1.3381, "theo": 68.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "DIA270331P00462000", "bid": 3.15, "bid_size": 1.0, "ask": 7.15, "ask_size": 29.0, "iv": 0.207, "open_interest": 210.0, "volume": 17.0, "delta": -0.1469, "gamma": 0.0034, "vega": 0.7512, "theta": -0.0543, "rho": -0.2854, "theo": 5.2994, "change": 0.375, "open": 4.94, "high": 5.15, "low": 4.94, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T11:54:17", "percent_change": 7.8534, "prev_day_close": 4.77499997615814}, {"option": "DIA270331C00463000", "bid": 65.6, "bid_size": 1.0, "ask": 69.55, "ask_size": 1.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0034, "vega": 0.7503, "theta": -0.0469, "rho": 1.338, "theo": 67.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0249977111816}, {"option": "DIA270331P00463000", "bid": 3.25, "bid_size": 1.0, "ask": 7.25, "ask_size": 29.0, "iv": 0.206, "open_interest": 197.0, "volume": 26.0, "delta": -0.1498, "gamma": 0.0035, "vega": 0.7608, "theta": -0.0548, "rho": -0.2904, "theo": 5.4047, "change": 0.36, "open": 5.06, "high": 5.24, "low": 5.06, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-11-10T11:54:17", "percent_change": 7.42268, "prev_day_close": 4.85000002384186}, {"option": "DIA270331C00464000", "bid": 64.7, "bid_size": 1.0, "ask": 68.65, "ask_size": 11.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0035, "vega": 0.7595, "theta": -0.0474, "rho": 1.3357, "theo": 66.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.125}, {"option": "DIA270331P00464000", "bid": 3.4, "bid_size": 1.0, "ask": 7.35, "ask_size": 29.0, "iv": 0.2053, "open_interest": 129.0, "volume": 11.0, "delta": -0.1527, "gamma": 0.0036, "vega": 0.7706, "theta": -0.0553, "rho": -0.2962, "theo": 5.5125, "change": 0.53, "open": 5.15, "high": 5.78, "low": 5.13, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-10T12:08:59", "percent_change": 10.0952, "prev_day_close": 5.25}, {"option": "DIA270331C00465000", "bid": 63.85, "bid_size": 1.0, "ask": 67.75, "ask_size": 1.0, "iv": 0.2076, "open_interest": 35.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0036, "vega": 0.7688, "theta": -0.048, "rho": 1.3332, "theo": 65.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.55, "last_trade_time": "2026-08-24T09:45:38", "percent_change": 0.0, "prev_day_close": 69.3250007629394}, {"option": "DIA270331P00465000", "bid": 3.5, "bid_size": 28.0, "ask": 7.45, "ask_size": 30.0, "iv": 0.2042, "open_interest": 403.0, "volume": 7.0, "delta": -0.1558, "gamma": 0.0036, "vega": 0.7803, "theta": -0.0558, "rho": -0.3012, "theo": 5.6228, "change": 0.3, "open": 5.8, "high": 5.9, "low": 5.3, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T12:08:59", "percent_change": 5.35714, "prev_day_close": 5.60000014305115}, {"option": "DIA270331C00466000", "bid": 63.0, "bid_size": 1.0, "ask": 66.9, "ask_size": 11.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0036, "vega": 0.7781, "theta": -0.0486, "rho": 1.3307, "theo": 64.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "DIA270331P00466000", "bid": 3.6, "bid_size": 1.0, "ask": 7.55, "ask_size": 28.0, "iv": 0.2032, "open_interest": 221.0, "volume": 20.0, "delta": -0.1586, "gamma": 0.0037, "vega": 0.7894, "theta": -0.0562, "rho": -0.3062, "theo": 5.729, "change": 0.445, "open": 5.8, "high": 5.9, "low": 5.33, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-10T11:09:13", "percent_change": 8.68293, "prev_day_close": 5.12499988079071}, {"option": "DIA270331C00467000", "bid": 62.05, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0037, "vega": 0.7875, "theta": -0.0491, "rho": 1.3279, "theo": 63.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4750022888184}, {"option": "DIA270331P00467000", "bid": 3.7, "bid_size": 1.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.2018, "open_interest": 236.0, "volume": 29.0, "delta": -0.1618, "gamma": 0.0038, "vega": 0.7988, "theta": -0.0567, "rho": -0.3125, "theo": 5.8442, "change": 0.425, "open": 5.87, "high": 5.88, "low": 5.47, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T12:32:51", "percent_change": 8.13397, "prev_day_close": 5.22500014305115}, {"option": "DIA270331C00468000", "bid": 61.05, "bid_size": 1.0, "ask": 65.1, "ask_size": 1.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0037, "vega": 0.797, "theta": -0.0497, "rho": 1.3251, "theo": 63.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "DIA270331P00468000", "bid": 3.75, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2002, "open_interest": 139.0, "volume": 17.0, "delta": -0.1652, "gamma": 0.0038, "vega": 0.8092, "theta": -0.0572, "rho": -0.3183, "theo": 5.9688, "change": 0.385, "open": 5.81, "high": 5.83, "low": 5.55, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-11-10T12:32:51", "percent_change": 7.23005, "prev_day_close": 5.32500004768372}, {"option": "DIA270331C00469000", "bid": 60.4, "bid_size": 1.0, "ask": 64.25, "ask_size": 1.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0038, "vega": 0.8064, "theta": -0.0502, "rho": 1.3221, "theo": 62.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "DIA270331P00469000", "bid": 3.9, "bid_size": 1.0, "ask": 7.85, "ask_size": 2.0, "iv": 0.1997, "open_interest": 423.0, "volume": 2.0, "delta": -0.1685, "gamma": 0.0039, "vega": 0.8192, "theta": -0.0577, "rho": -0.3242, "theo": 6.089, "change": 0.15, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T10:20:18", "percent_change": 2.75229, "prev_day_close": 5.45000004768372}, {"option": "DIA270331C00470000", "bid": 59.5, "bid_size": 1.0, "ask": 63.4, "ask_size": 2.0, "iv": 0.2027, "open_interest": 6.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0039, "vega": 0.8159, "theta": -0.0508, "rho": 1.319, "theo": 61.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-10-12T10:05:59", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "DIA270331P00470000", "bid": 3.95, "bid_size": 33.0, "ask": 7.95, "ask_size": 27.0, "iv": 0.1982, "open_interest": 1085.0, "volume": 5.0, "delta": -0.1718, "gamma": 0.004, "vega": 0.829, "theta": -0.0582, "rho": -0.3306, "theo": 6.2119, "change": 0.45, "open": 5.8, "high": 6.26, "low": 5.8, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T10:59:05", "percent_change": 8.10811, "prev_day_close": 5.54999995231628}, {"option": "DIA270331C00471000", "bid": 58.6, "bid_size": 1.0, "ask": 62.55, "ask_size": 6.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0039, "vega": 0.8254, "theta": -0.0514, "rho": 1.3157, "theo": 60.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0750007629394}, {"option": "DIA270331P00471000", "bid": 4.1, "bid_size": 1.0, "ask": 8.05, "ask_size": 1.0, "iv": 0.1973, "open_interest": 142.0, "volume": 4.0, "delta": -0.1752, "gamma": 0.004, "vega": 0.8386, "theta": -0.0586, "rho": -0.3365, "theo": 6.338, "change": 0.485, "open": 6.32, "high": 6.32, "low": 6.15, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-11-10T10:59:05", "percent_change": 8.54626, "prev_day_close": 5.67499995231628}, {"option": "DIA270331C00472000", "bid": 57.8, "bid_size": 1.0, "ask": 61.65, "ask_size": 1.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.004, "vega": 0.8348, "theta": -0.0519, "rho": 1.3124, "theo": 59.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-09-14T15:10:49", "percent_change": 0.0, "prev_day_close": 63.1749992370606}, {"option": "DIA270331P00472000", "bid": 4.25, "bid_size": 1.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.1966, "open_interest": 208.0, "volume": 8.0, "delta": -0.1787, "gamma": 0.0041, "vega": 0.8486, "theta": -0.0591, "rho": -0.3423, "theo": 6.4666, "change": 0.245, "open": 6.07, "high": 6.32, "low": 6.02, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-10T10:13:51", "percent_change": 4.24242, "prev_day_close": 5.77500009536743}, {"option": "DIA270331C00473000", "bid": 56.95, "bid_size": 1.0, "ask": 60.8, "ask_size": 1.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0041, "vega": 0.8457, "theta": -0.0525, "rho": 1.309, "theo": 58.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500022888184}, {"option": "DIA270331P00473000", "bid": 4.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.1956, "open_interest": 188.0, "volume": 7.0, "delta": -0.1822, "gamma": 0.0042, "vega": 0.8589, "theta": -0.0596, "rho": -0.3487, "theo": 6.5979, "change": 0.205, "open": 6.23, "high": 6.38, "low": 6.08, "tick": "down", "last_trade_price": 6.08, "last_trade_time": "2026-11-10T10:13:51", "percent_change": 3.48936, "prev_day_close": 5.875}, {"option": "DIA270331C00474000", "bid": 56.1, "bid_size": 1.0, "ask": 59.95, "ask_size": 1.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0042, "vega": 0.8573, "theta": -0.053, "rho": 1.3056, "theo": 57.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "DIA270331P00474000", "bid": 4.55, "bid_size": 1.0, "ask": 8.45, "ask_size": 2.0, "iv": 0.1949, "open_interest": 153.0, "volume": 1.0, "delta": -0.1858, "gamma": 0.0042, "vega": 0.8696, "theta": -0.0601, "rho": -0.3548, "theo": 6.7322, "change": 0.295, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-10T10:02:15", "percent_change": 4.89626, "prev_day_close": 6.02500009536743}, {"option": "DIA270331C00475000", "bid": 55.2, "bid_size": 1.0, "ask": 59.1, "ask_size": 14.0, "iv": 0.1977, "open_interest": 10.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0042, "vega": 0.869, "theta": -0.0536, "rho": 1.3021, "theo": 57.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.15, "last_trade_time": "2026-08-04T12:20:04", "percent_change": 0.0, "prev_day_close": 60.5750007629394}, {"option": "DIA270331P00475000", "bid": 6.4, "bid_size": 15.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.2028, "open_interest": 1236.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0043, "vega": 0.8805, "theta": -0.0606, "rho": -0.361, "theo": 6.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-11-09T11:37:40", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DIA270331C00476000", "bid": 54.35, "bid_size": 1.0, "ask": 58.25, "ask_size": 10.0, "iv": 0.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0043, "vega": 0.8803, "theta": -0.0541, "rho": 1.3058, "theo": 56.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "DIA270331P00476000", "bid": 4.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.1928, "open_interest": 166.0, "volume": 2.0, "delta": -0.1933, "gamma": 0.0044, "vega": 0.8912, "theta": -0.061, "rho": -0.3687, "theo": 7.0105, "change": -0.345, "open": 6.55, "high": 6.63, "low": 6.55, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-10T10:44:45", "percent_change": -4.94624, "prev_day_close": 6.97500014305115}, {"option": "DIA270331C00477000", "bid": 53.55, "bid_size": 1.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0044, "vega": 0.8901, "theta": -0.0547, "rho": 1.3018, "theo": 55.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "DIA270331P00477000", "bid": 4.95, "bid_size": 1.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.1923, "open_interest": 156.0, "volume": 2.0, "delta": -0.1971, "gamma": 0.0045, "vega": 0.9017, "theta": -0.0615, "rho": -0.3743, "theo": 7.1547, "change": 0.435, "open": 6.63, "high": 6.81, "low": 6.63, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-11-10T10:44:45", "percent_change": 6.82353, "prev_day_close": 6.37499976158142}, {"option": "DIA270331C00478000", "bid": 52.7, "bid_size": 14.0, "ask": 56.6, "ask_size": 23.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0044, "vega": 0.9, "theta": -0.0552, "rho": 1.2976, "theo": 54.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9249992370606}, {"option": "DIA270331P00478000", "bid": 5.05, "bid_size": 26.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.1909, "open_interest": 121.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0046, "vega": 0.9121, "theta": -0.062, "rho": -0.3815, "theo": 7.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.72, "last_trade_time": "2026-11-09T12:23:03", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "DIA270331C00479000", "bid": 51.8, "bid_size": 1.0, "ask": 55.75, "ask_size": 1.0, "iv": 0.1939, "open_interest": 7.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0045, "vega": 0.9099, "theta": -0.0557, "rho": 1.2932, "theo": 53.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.65, "last_trade_time": "2026-09-14T10:47:50", "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "DIA270331P00479000", "bid": 5.25, "bid_size": 1.0, "ask": 9.15, "ask_size": 2.0, "iv": 0.1902, "open_interest": 141.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0046, "vega": 0.9223, "theta": -0.0624, "rho": -0.3882, "theo": 7.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T11:16:17", "percent_change": 0.0, "prev_day_close": 6.62499976158142}, {"option": "DIA270331C00480000", "bid": 51.0, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.193, "open_interest": 3.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0046, "vega": 0.9199, "theta": -0.0563, "rho": 1.2886, "theo": 52.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-10-07T15:52:35", "percent_change": 0.0, "prev_day_close": 56.2249984741211}, {"option": "DIA270331P00480000", "bid": 7.15, "bid_size": 15.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.1934, "open_interest": 139.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0047, "vega": 0.9321, "theta": -0.0629, "rho": -0.3963, "theo": 7.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-11-09T09:45:15", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA270331C00481000", "bid": 50.2, "bid_size": 1.0, "ask": 54.05, "ask_size": 1.0, "iv": 0.1922, "open_interest": 5.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0047, "vega": 0.9299, "theta": -0.0568, "rho": 1.2839, "theo": 52.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-09-14T10:47:50", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "DIA270331P00481000", "bid": 5.55, "bid_size": 1.0, "ask": 9.45, "ask_size": 1.0, "iv": 0.1883, "open_interest": 39.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0048, "vega": 0.9423, "theta": -0.0634, "rho": -0.4032, "theo": 7.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T14:42:36", "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "DIA270331C00482000", "bid": 49.35, "bid_size": 1.0, "ask": 53.25, "ask_size": 2.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0047, "vega": 0.9399, "theta": -0.0573, "rho": 1.279, "theo": 51.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5750007629394}, {"option": "DIA270331P00482000", "bid": 5.7, "bid_size": 1.0, "ask": 9.65, "ask_size": 2.0, "iv": 0.1876, "open_interest": 63.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0049, "vega": 0.9529, "theta": -0.0638, "rho": -0.4094, "theo": 7.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-11-06T10:55:35", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DIA270331C00483000", "bid": 48.55, "bid_size": 1.0, "ask": 52.4, "ask_size": 1.0, "iv": 0.1903, "open_interest": 2.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0048, "vega": 0.9499, "theta": -0.0578, "rho": 1.274, "theo": 50.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.73, "last_trade_time": "2026-09-25T12:06:42", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "DIA270331P00483000", "bid": 5.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.1868, "open_interest": 55.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.005, "vega": 0.9632, "theta": -0.0643, "rho": -0.4177, "theo": 8.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T10:55:35", "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "DIA270331C00484000", "bid": 47.7, "bid_size": 1.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0049, "vega": 0.9598, "theta": -0.0583, "rho": 1.2687, "theo": 49.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "DIA270331P00484000", "bid": 6.05, "bid_size": 4.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.186, "open_interest": 67.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.005, "vega": 0.9728, "theta": -0.0647, "rho": -0.4246, "theo": 8.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-11-04T14:21:27", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DIA270331C00485000", "bid": 46.95, "bid_size": 1.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.1889, "open_interest": 14.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.005, "vega": 0.9696, "theta": -0.0588, "rho": 1.2634, "theo": 48.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-10-08T15:36:05", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "DIA270331P00485000", "bid": 6.2, "bid_size": 2.0, "ask": 10.15, "ask_size": 2.0, "iv": 0.1849, "open_interest": 244.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0051, "vega": 0.9833, "theta": -0.0652, "rho": -0.4327, "theo": 8.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-11-04T14:50:23", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "DIA270331C00486000", "bid": 46.1, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.1878, "open_interest": 5.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.005, "vega": 0.9808, "theta": -0.0593, "rho": 1.258, "theo": 47.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.91, "last_trade_time": "2026-11-06T13:33:13", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "DIA270331P00486000", "bid": 6.4, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.184, "open_interest": 49.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0052, "vega": 0.9937, "theta": -0.0656, "rho": -0.4389, "theo": 8.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-11-04T14:50:23", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DIA270331C00487000", "bid": 45.3, "bid_size": 1.0, "ask": 49.2, "ask_size": 2.0, "iv": 0.187, "open_interest": 5.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0051, "vega": 0.9927, "theta": -0.0598, "rho": 1.2525, "theo": 47.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-09-14T10:47:27", "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "DIA270331P00487000", "bid": 6.6, "bid_size": 1.0, "ask": 10.45, "ask_size": 2.0, "iv": 0.1831, "open_interest": 39.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0053, "vega": 1.0045, "theta": -0.066, "rho": -0.4472, "theo": 8.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-11-04T14:49:49", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DIA270331C00488000", "bid": 44.45, "bid_size": 1.0, "ask": 48.4, "ask_size": 2.0, "iv": 0.1859, "open_interest": 6.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0052, "vega": 1.0047, "theta": -0.0603, "rho": 1.2543, "theo": 46.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-09-14T10:47:33", "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "DIA270331P00488000", "bid": 6.75, "bid_size": 2.0, "ask": 10.65, "ask_size": 1.0, "iv": 0.1821, "open_interest": 17.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0054, "vega": 1.0158, "theta": -0.0665, "rho": -0.4542, "theo": 8.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.21, "last_trade_time": "2026-11-04T14:44:13", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "DIA270331C00489000", "bid": 43.6, "bid_size": 2.0, "ask": 47.55, "ask_size": 1.0, "iv": 0.1845, "open_interest": 10.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0053, "vega": 1.0147, "theta": -0.0608, "rho": 1.249, "theo": 45.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-09-14T10:47:27", "percent_change": 0.0, "prev_day_close": 48.8250007629394}, {"option": "DIA270331P00489000", "bid": 6.95, "bid_size": 3.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.1814, "open_interest": 40.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0055, "vega": 1.026, "theta": -0.0669, "rho": -0.4622, "theo": 9.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-11-04T12:03:01", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DIA270331C00490000", "bid": 42.9, "bid_size": 1.0, "ask": 46.8, "ask_size": 2.0, "iv": 0.1843, "open_interest": 6.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0054, "vega": 1.0245, "theta": -0.0612, "rho": 1.2427, "theo": 44.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.33, "last_trade_time": "2026-11-05T12:32:15", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "DIA270331P00490000", "bid": 7.15, "bid_size": 1.0, "ask": 9.55, "ask_size": 1.0, "iv": 0.1732, "open_interest": 65.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0056, "vega": 1.0363, "theta": -0.0673, "rho": -0.471, "theo": 9.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:40:30", "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "DIA270331C00491000", "bid": 42.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.1833, "open_interest": 6.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0054, "vega": 1.0343, "theta": -0.0617, "rho": 1.2363, "theo": 43.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-09-14T10:47:27", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "DIA270331P00491000", "bid": 7.35, "bid_size": 4.0, "ask": 11.25, "ask_size": 1.0, "iv": 0.1797, "open_interest": 12.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0056, "vega": 1.0463, "theta": -0.0677, "rho": -0.4794, "theo": 9.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-11-03T15:15:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DIA270331C00492000", "bid": 41.3, "bid_size": 1.0, "ask": 45.15, "ask_size": 1.0, "iv": 0.182, "open_interest": 5.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0055, "vega": 1.0441, "theta": -0.0621, "rho": 1.2298, "theo": 43.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-09-14T10:47:27", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "DIA270331P00492000", "bid": 7.55, "bid_size": 2.0, "ask": 11.45, "ask_size": 1.0, "iv": 0.1788, "open_interest": 29.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0057, "vega": 1.0561, "theta": -0.0682, "rho": -0.487, "theo": 9.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-03T15:21:47", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "DIA270331C00493000", "bid": 40.55, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.1815, "open_interest": 5.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0056, "vega": 1.0538, "theta": -0.0626, "rho": 1.223, "theo": 42.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-09-14T10:47:27", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "DIA270331P00493000", "bid": 7.75, "bid_size": 1.0, "ask": 11.65, "ask_size": 1.0, "iv": 0.1779, "open_interest": 62.0, "volume": 2.0, "delta": -0.2701, "gamma": 0.0058, "vega": 1.0654, "theta": -0.0686, "rho": -0.495, "theo": 9.9701, "change": 0.68, "open": 9.7, "high": 9.7, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-10T12:13:11", "percent_change": 7.64045, "prev_day_close": 8.90000009536743}, {"option": "DIA270331C00494000", "bid": 39.75, "bid_size": 1.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.1804, "open_interest": 1.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0057, "vega": 1.0635, "theta": -0.063, "rho": 1.2159, "theo": 41.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.95, "last_trade_time": "2026-09-14T10:47:26", "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "DIA270331P00494000", "bid": 7.95, "bid_size": 26.0, "ask": 11.85, "ask_size": 3.0, "iv": 0.177, "open_interest": 50.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0059, "vega": 1.0756, "theta": -0.069, "rho": -0.5032, "theo": 10.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T12:09:35", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "DIA270331C00495000", "bid": 39.0, "bid_size": 1.0, "ask": 42.85, "ask_size": 1.0, "iv": 0.1797, "open_interest": 55.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0058, "vega": 1.073, "theta": -0.0634, "rho": 1.2087, "theo": 40.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-10-05T12:46:38", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "DIA270331P00495000", "bid": 8.15, "bid_size": 32.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.1762, "open_interest": 26.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.006, "vega": 1.0852, "theta": -0.0693, "rho": -0.5133, "theo": 10.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:55:05", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "DIA270331C00496000", "bid": 38.25, "bid_size": 1.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.179, "open_interest": 5.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0059, "vega": 1.0825, "theta": -0.0638, "rho": 1.2013, "theo": 40.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-09-14T10:47:24", "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "DIA270331P00496000", "bid": 8.45, "bid_size": 3.0, "ask": 12.35, "ask_size": 2.0, "iv": 0.176, "open_interest": 11.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0061, "vega": 1.0938, "theta": -0.0697, "rho": -0.5211, "theo": 10.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-11-04T12:56:20", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DIA270331C00497000", "bid": 37.45, "bid_size": 1.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.1778, "open_interest": 5.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.006, "vega": 1.0917, "theta": -0.0642, "rho": 1.1937, "theo": 39.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-09-14T10:47:24", "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "DIA270331P00497000", "bid": 8.65, "bid_size": 2.0, "ask": 12.55, "ask_size": 1.0, "iv": 0.1747, "open_interest": 6.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0062, "vega": 1.1041, "theta": -0.0701, "rho": -0.5286, "theo": 10.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-11-04T12:56:20", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DIA270331C00498000", "bid": 36.7, "bid_size": 1.0, "ask": 40.6, "ask_size": 1.0, "iv": 0.1772, "open_interest": 5.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.006, "vega": 1.1025, "theta": -0.0646, "rho": 1.1861, "theo": 38.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-09-14T10:47:23", "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "DIA270331P00498000", "bid": 8.9, "bid_size": 4.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.1742, "open_interest": 4.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0063, "vega": 1.1128, "theta": -0.0704, "rho": -0.5375, "theo": 11.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-11-03T15:16:56", "percent_change": 0.0, "prev_day_close": 9.87500023841858}, {"option": "DIA270331C00499000", "bid": 35.95, "bid_size": 1.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.1762, "open_interest": 5.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0061, "vega": 1.1137, "theta": -0.0649, "rho": 1.1812, "theo": 37.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-09-14T10:47:23", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "DIA270331P00499000", "bid": 9.15, "bid_size": 26.0, "ask": 13.05, "ask_size": 28.0, "iv": 0.1733, "open_interest": 7.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0064, "vega": 1.1236, "theta": -0.0708, "rho": -0.5452, "theo": 11.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-10-06T11:08:33", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DIA270331C00500000", "bid": 35.2, "bid_size": 1.0, "ask": 39.05, "ask_size": 1.0, "iv": 0.1753, "open_interest": 301.0, "volume": 2.0, "delta": 0.7002, "gamma": 0.0062, "vega": 1.1233, "theta": -0.0653, "rho": 1.1786, "theo": 37.0287, "change": -2.82, "open": 37.7, "high": 37.7, "low": 37.23, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-11-10T12:11:15", "percent_change": -7.0412, "prev_day_close": 40.0500011444092}, {"option": "DIA270331P00500000", "bid": 9.4, "bid_size": 2.0, "ask": 13.3, "ask_size": 28.0, "iv": 0.1727, "open_interest": 354.0, "volume": 5.0, "delta": -0.3092, "gamma": 0.0065, "vega": 1.1325, "theta": -0.0711, "rho": -0.5537, "theo": 11.5504, "change": 1.005, "open": 11.33, "high": 11.33, "low": 11.33, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-11-10T11:38:08", "percent_change": 9.73365, "prev_day_close": 10.3250002861023}, {"option": "DIA270331C00501000", "bid": 34.5, "bid_size": 1.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.1748, "open_interest": 3.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0063, "vega": 1.1322, "theta": -0.0656, "rho": 1.1702, "theo": 36.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-09-18T12:55:13", "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "DIA270331P00501000", "bid": 9.65, "bid_size": 3.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.1715, "open_interest": 4.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0066, "vega": 1.1422, "theta": -0.0715, "rho": -0.5639, "theo": 11.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-23T11:23:30", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "DIA270331C00502000", "bid": 33.75, "bid_size": 1.0, "ask": 37.6, "ask_size": 1.0, "iv": 0.1739, "open_interest": 5.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0064, "vega": 1.1409, "theta": -0.066, "rho": 1.1617, "theo": 35.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-09-14T10:47:23", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "DIA270331P00502000", "bid": 9.95, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.1717, "open_interest": 143.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0067, "vega": 1.1502, "theta": -0.0718, "rho": -0.5733, "theo": 12.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T14:25:54", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "DIA270331C00505000", "bid": 31.55, "bid_size": 2.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.1712, "open_interest": 67.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0066, "vega": 1.1662, "theta": -0.0668, "rho": 1.1348, "theo": 33.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-10-05T14:55:19", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "DIA270331P00505000", "bid": 10.75, "bid_size": 4.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.169, "open_interest": 24.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.007, "vega": 1.1751, "theta": -0.0727, "rho": -0.5998, "theo": 12.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T15:26:42", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "DIA270331C00510000", "bid": 28.05, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.1671, "open_interest": 28.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.007, "vega": 1.2071, "theta": -0.068, "rho": 1.0941, "theo": 29.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T15:46:33", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "DIA270331P00510000", "bid": 12.2, "bid_size": 27.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.1652, "open_interest": 58.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0074, "vega": 1.2119, "theta": -0.0739, "rho": -0.643, "theo": 14.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T11:31:52", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "DIA270331C00515000", "bid": 24.7, "bid_size": 1.0, "ask": 28.65, "ask_size": 1.0, "iv": 0.1635, "open_interest": 86.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0074, "vega": 1.2387, "theta": -0.0687, "rho": 1.0399, "theo": 26.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.73, "last_trade_time": "2026-11-05T15:56:12", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "DIA270331P00515000", "bid": 13.85, "bid_size": 33.0, "ask": 17.85, "ask_size": 1.0, "iv": 0.1611, "open_interest": 21.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0079, "vega": 1.2403, "theta": -0.0748, "rho": -0.6902, "theo": 16.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T12:21:13", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "DIA270331C00520000", "bid": 21.5, "bid_size": 20.0, "ask": 25.55, "ask_size": 1.0, "iv": 0.1596, "open_interest": 38.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0077, "vega": 1.264, "theta": -0.0688, "rho": 0.9885, "theo": 23.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T11:37:35", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DIA270331P00520000", "bid": 15.75, "bid_size": 1.0, "ask": 19.7, "ask_size": 3.0, "iv": 0.1575, "open_interest": 894.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0083, "vega": 1.2586, "theta": -0.0752, "rho": -0.7328, "theo": 17.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T10:46:05", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "DIA270331C00525000", "bid": 19.8, "bid_size": 1.0, "ask": 22.55, "ask_size": 1.0, "iv": 0.1611, "open_interest": 65.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.008, "vega": 1.278, "theta": -0.0683, "rho": 0.9246, "theo": 20.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T15:43:16", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "DIA270331P00525000", "bid": 17.75, "bid_size": 1.0, "ask": 21.75, "ask_size": 1.0, "iv": 0.1536, "open_interest": 633.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0087, "vega": 1.2641, "theta": -0.075, "rho": -0.768, "theo": 19.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-11-06T15:59:55", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "DIA270331C00530000", "bid": 15.7, "bid_size": 1.0, "ask": 19.65, "ask_size": 1.0, "iv": 0.1517, "open_interest": 87.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0082, "vega": 1.2812, "theta": -0.0672, "rho": 0.8638, "theo": 17.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T09:39:14", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "DIA270331P00530000", "bid": 20.05, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.1498, "open_interest": 431.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.009, "vega": 1.2518, "theta": -0.0742, "rho": -0.8024, "theo": 22.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.77, "last_trade_time": "2026-11-03T13:38:30", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DIA270331C00535000", "bid": 13.1, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.1481, "open_interest": 20.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0083, "vega": 1.2715, "theta": -0.0655, "rho": 0.7925, "theo": 15.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-11-04T12:02:07", "percent_change": 0.0, "prev_day_close": 17.1749997138977}, {"option": "DIA270331P00535000", "bid": 22.55, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.1461, "open_interest": 12.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0093, "vega": 1.2272, "theta": -0.0726, "rho": -0.8222, "theo": 24.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T14:31:36", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "DIA270331C00540000", "bid": 10.8, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.1446, "open_interest": 79.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0083, "vega": 1.248, "theta": -0.063, "rho": 0.7255, "theo": 12.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T10:49:37", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "DIA270331P00540000", "bid": 25.4, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.1429, "open_interest": 275.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0094, "vega": 1.1784, "theta": -0.0702, "rho": -0.8446, "theo": 27.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-11-04T13:22:13", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "DIA270331C00545000", "bid": 8.7, "bid_size": 1.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.1415, "open_interest": 519.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0082, "vega": 1.2102, "theta": -0.0599, "rho": 0.6562, "theo": 10.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-11-04T12:08:38", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "DIA270331P00545000", "bid": 28.45, "bid_size": 24.0, "ask": 32.4, "ask_size": 2.0, "iv": 0.1396, "open_interest": 1007.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0094, "vega": 1.1093, "theta": -0.067, "rho": -0.8328, "theo": 30.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-11-06T09:44:51", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "DIA270331C00550000", "bid": 6.75, "bid_size": 30.0, "ask": 10.75, "ask_size": 2.0, "iv": 0.1382, "open_interest": 417.0, "volume": 2.0, "delta": 0.3219, "gamma": 0.008, "vega": 1.16, "theta": -0.0562, "rho": 0.5817, "theo": 8.9268, "change": -1.45, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-10T09:56:25", "percent_change": -13.8756, "prev_day_close": 10.4499998092651}, {"option": "DIA270331P00550000", "bid": 31.85, "bid_size": 21.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.1368, "open_interest": 32.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0094, "vega": 1.0243, "theta": -0.0636, "rho": -0.8127, "theo": 34.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.59, "last_trade_time": "2026-10-15T12:40:26", "percent_change": 0.0, "prev_day_close": 31.1249990463257}, {"option": "DIA270331C00555000", "bid": 5.15, "bid_size": 44.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.136, "open_interest": 18.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0076, "vega": 1.0954, "theta": -0.0519, "rho": 0.5128, "theo": 7.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-05T15:17:07", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DIA270331P00555000", "bid": 35.65, "bid_size": 1.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.1355, "open_interest": 1.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0091, "vega": 0.9072, "theta": -0.0592, "rho": -0.7616, "theo": 37.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-10-15T09:40:31", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "DIA270331C00560000", "bid": 3.75, "bid_size": 1.0, "ask": 7.85, "ask_size": 4.0, "iv": 0.1337, "open_interest": 84.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0072, "vega": 1.0213, "theta": -0.0474, "rho": 0.4463, "theo": 5.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-22T09:30:10", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DIA270331P00560000", "bid": 39.65, "bid_size": 1.0, "ask": 43.65, "ask_size": 1.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0086, "vega": 0.7761, "theta": -0.054, "rho": -0.6752, "theo": 41.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.375}, {"option": "DIA270331C00565000", "bid": 2.78, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.1328, "open_interest": 113.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0067, "vega": 0.9402, "theta": -0.0427, "rho": 0.3815, "theo": 4.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T11:12:22", "percent_change": 0.0, "prev_day_close": 5.82499992847443}, {"option": "DIA270331P00565000", "bid": 43.95, "bid_size": 1.0, "ask": 47.95, "ask_size": 1.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.008, "vega": 0.6345, "theta": -0.0468, "rho": -0.6055, "theo": 45.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4250011444092}, {"option": "DIA270331C00570000", "bid": 3.5, "bid_size": 1.0, "ask": 5.85, "ask_size": 1.0, "iv": 0.1321, "open_interest": 315.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0061, "vega": 0.8553, "theta": -0.0383, "rho": 0.3255, "theo": 3.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 4.74500000476837}, {"option": "DIA270331P00570000", "bid": 48.45, "bid_size": 1.0, "ask": 52.35, "ask_size": 1.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0078, "vega": 0.4839, "theta": -0.0375, "rho": -0.4803, "theo": 50.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-09-02T14:52:03", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "DIA270331C00575000", "bid": 2.77, "bid_size": 5.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.1309, "open_interest": 464.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0055, "vega": 0.7734, "theta": -0.0342, "rho": 0.2773, "theo": 3.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 3.86500006914139}, {"option": "DIA270331P00575000", "bid": 53.15, "bid_size": 2.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0081, "vega": 0.3307, "theta": -0.0406, "rho": -0.2415, "theo": 55.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.26, "last_trade_time": "2026-06-17T15:00:16", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "DIA270331C00580000", "bid": 2.22, "bid_size": 5.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.1161, "open_interest": 189.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0049, "vega": 0.6951, "theta": -0.0305, "rho": 0.2353, "theo": 2.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T10:17:03", "percent_change": 0.0, "prev_day_close": 3.06499993801117}, {"option": "DIA270331P00580000", "bid": 58.0, "bid_size": 1.0, "ask": 62.05, "ask_size": 1.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0047, "vega": 0.1393, "theta": -0.0603, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-07-08T09:44:39", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "DIA270331C00585000", "bid": 0.01, "bid_size": 1.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.1328, "open_interest": 273.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0043, "vega": 0.6227, "theta": -0.0272, "rho": 0.1994, "theo": 2.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T15:45:38", "percent_change": 0.0, "prev_day_close": 2.61500003933907}, {"option": "DIA270331P00585000", "bid": 62.9, "bid_size": 1.0, "ask": 66.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0009, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-09-14T09:30:39", "percent_change": 0.0, "prev_day_close": 60.9249992370606}, {"option": "DIA270331C00590000", "bid": 1.5, "bid_size": 5.0, "ask": 3.85, "ask_size": 33.0, "iv": 0.1498, "open_interest": 494.0, "volume": 2.0, "delta": 0.0909, "gamma": 0.0038, "vega": 0.5558, "theta": -0.0243, "rho": 0.1701, "theo": 1.7074, "change": -1.43, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T11:15:50", "percent_change": -47.1947, "prev_day_close": 3.03000009059906}, {"option": "DIA270331P00590000", "bid": 67.9, "bid_size": 1.0, "ask": 71.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-11-05T10:25:25", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "DIA270331C00595000", "bid": 1.16, "bid_size": 20.0, "ask": 3.55, "ask_size": 36.0, "iv": 0.1505, "open_interest": 181.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0033, "vega": 0.4948, "theta": -0.0216, "rho": 0.1439, "theo": 1.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T15:33:20", "percent_change": 0.0, "prev_day_close": 2.68999999761581}, {"option": "DIA270331P00595000", "bid": 72.85, "bid_size": 1.0, "ask": 76.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "DIA270331C00600000", "bid": 0.4, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.1502, "open_interest": 181.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0029, "vega": 0.4389, "theta": -0.0191, "rho": 0.1225, "theo": 1.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-20T16:04:41", "percent_change": 0.0, "prev_day_close": 2.40500003099442}, {"option": "DIA270331P00600000", "bid": 77.9, "bid_size": 1.0, "ask": 81.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-06-17T14:03:10", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "DIA270331C00605000", "bid": 0.77, "bid_size": 10.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.1373, "open_interest": 622.0, "volume": 2.0, "delta": 0.0555, "gamma": 0.0025, "vega": 0.3888, "theta": -0.0169, "rho": 0.104, "theo": 0.973, "change": -0.31, "open": 0.98, "high": 0.98, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T11:49:02", "percent_change": -26.2712, "prev_day_close": 1.17999997735024}, {"option": "DIA270331P00605000", "bid": 82.9, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "DIA270331C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.1564, "open_interest": 64.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0022, "vega": 0.3433, "theta": -0.015, "rho": 0.0884, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T11:42:11", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DIA270331P00610000", "bid": 87.9, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "DIA270331C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 1.0, "iv": 0.1617, "open_interest": 144.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0019, "vega": 0.3031, "theta": -0.0132, "rho": 0.0752, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T11:55:48", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DIA270331P00615000", "bid": 92.9, "bid_size": 1.0, "ask": 96.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "DIA270331C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.1669, "open_interest": 10.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0017, "vega": 0.2674, "theta": -0.0117, "rho": 0.064, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-07-08T14:14:47", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "DIA270331P00620000", "bid": 97.9, "bid_size": 1.0, "ask": 101.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "DIA270331C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 1.0, "iv": 0.1723, "open_interest": 1.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0014, "vega": 0.2361, "theta": -0.0103, "rho": 0.0547, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-07T11:38:01", "percent_change": 0.0, "prev_day_close": 1.44500005245209}, {"option": "DIA270331P00625000", "bid": 102.9, "bid_size": 1.0, "ask": 106.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "DIA270331C00630000", "bid": 0.26, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.1773, "open_interest": 75.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0012, "vega": 0.2096, "theta": -0.0092, "rho": 0.0469, "theo": 0.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-22T15:31:01", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "DIA270331P00630000", "bid": 107.9, "bid_size": 1.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "DIA270331C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 1.0, "iv": 0.1829, "open_interest": 4.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0011, "vega": 0.1861, "theta": -0.0082, "rho": 0.0405, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-08-11T16:13:27", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DIA270331P00635000", "bid": 112.9, "bid_size": 1.0, "ask": 116.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "DIA270331C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 1.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.001, "vega": 0.1661, "theta": -0.0074, "rho": 0.0352, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32000005245209}, {"option": "DIA270331P00640000", "bid": 117.9, "bid_size": 1.0, "ask": 121.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "DIA270331C00645000", "bid": 0.16, "bid_size": 1.0, "ask": 2.53, "ask_size": 1.0, "iv": 0.1934, "open_interest": 6.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0008, "vega": 0.1492, "theta": -0.0067, "rho": 0.0308, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-06-22T15:08:14", "percent_change": 0.0, "prev_day_close": 1.38999995589256}, {"option": "DIA270331P00645000", "bid": 122.9, "bid_size": 1.0, "ask": 126.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "DIA270331C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.1987, "open_interest": 6.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0008, "vega": 0.1348, "theta": -0.0061, "rho": 0.0272, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-06-22T15:08:14", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "DIA270331P00650000", "bid": 127.9, "bid_size": 1.0, "ask": 131.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.974998474121}, {"option": "DIA270331C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 1.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0007, "vega": 0.1226, "theta": -0.0056, "rho": 0.0243, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "DIA270331P00655000", "bid": 132.9, "bid_size": 1.0, "ask": 136.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.925003051758}, {"option": "DIA270331C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 1.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.1119, "theta": -0.0052, "rho": 0.0218, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DIA270331P00660000", "bid": 137.9, "bid_size": 1.0, "ask": 141.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "DIA270331C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 2.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.1034, "theta": -0.0048, "rho": 0.0198, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "DIA270331P00665000", "bid": 142.9, "bid_size": 1.0, "ask": 146.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.3, "last_trade_time": "2026-11-05T10:51:07", "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "DIA270331C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0961, "theta": -0.0046, "rho": 0.0181, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "DIA270331P00670000", "bid": 147.9, "bid_size": 1.0, "ask": 151.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "DIA270331C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 30.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0897, "theta": -0.0043, "rho": 0.0168, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "DIA270331P00675000", "bid": 152.85, "bid_size": 1.0, "ask": 156.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "DIA270331C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 55.0, "iv": 0.2096, "open_interest": 138.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.084, "theta": -0.0041, "rho": 0.0155, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-15T09:57:17", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "DIA270331P00680000", "bid": 157.9, "bid_size": 1.0, "ask": 161.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "DIA270331C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 2.0, "iv": 0.234, "open_interest": 1.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0791, "theta": -0.004, "rho": 0.0145, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T15:17:50", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "DIA270331P00685000", "bid": 162.9, "bid_size": 1.0, "ask": 166.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0603, "rho": 0.0, "theo": 165.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "DIA270617C00240000", "bid": 281.3, "bid_size": 1.0, "ask": 285.0, "ask_size": 6.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0733, "theta": 0.0, "rho": 1.399, "theo": 283.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.100006103516}, {"option": "DIA270617P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5203, "open_interest": 551.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0739, "theta": -0.0068, "rho": -0.0207, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T13:13:11", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "DIA270617C00245000", "bid": 276.6, "bid_size": 1.0, "ask": 280.35, "ask_size": 2.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0773, "theta": 0.0, "rho": 1.427, "theo": 278.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.199996948242}, {"option": "DIA270617P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 1.0, "iv": 0.5087, "open_interest": 316.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0779, "theta": -0.0071, "rho": -0.0219, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-03T10:55:35", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "DIA270617C00250000", "bid": 271.6, "bid_size": 1.0, "ask": 275.5, "ask_size": 6.0, "iv": 0.4252, "open_interest": 12.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0815, "theta": 0.0, "rho": 1.455, "theo": 273.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.44, "last_trade_time": "2026-06-12T11:08:00", "percent_change": 0.0, "prev_day_close": 277.425003051758}, {"option": "DIA270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4976, "open_interest": 254.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0821, "theta": -0.0073, "rho": -0.0232, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-18T14:35:12", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "DIA270617C00255000", "bid": 266.8, "bid_size": 1.0, "ask": 270.7, "ask_size": 1.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0859, "theta": 0.0, "rho": 1.483, "theo": 268.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.625}, {"option": "DIA270617P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.4867, "open_interest": 257.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0865, "theta": -0.0076, "rho": -0.0246, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-14T10:19:39", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "DIA270617C00260000", "bid": 262.05, "bid_size": 1.0, "ask": 265.85, "ask_size": 6.0, "iv": 0.4172, "open_interest": 4.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0906, "theta": 0.0, "rho": 1.5108, "theo": 263.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.81, "last_trade_time": "2026-05-13T11:06:16", "percent_change": 0.0, "prev_day_close": 267.675003051758}, {"option": "DIA270617P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1.0, "iv": 0.4757, "open_interest": 363.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0912, "theta": -0.0079, "rho": -0.0261, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-18T15:14:14", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "DIA270617C00265000", "bid": 257.25, "bid_size": 1.0, "ask": 261.0, "ask_size": 6.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0956, "theta": 0.0, "rho": 1.5385, "theo": 259.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.949996948242}, {"option": "DIA270617P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 1.0, "iv": 0.4652, "open_interest": 238.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0963, "theta": -0.0082, "rho": -0.0277, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-18T10:46:11", "percent_change": 0.0, "prev_day_close": 1.31500005722046}, {"option": "DIA270617C00270000", "bid": 252.3, "bid_size": 1.0, "ask": 256.25, "ask_size": 1.0, "iv": 0.4003, "open_interest": 2.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0001, "vega": 0.1009, "theta": 0.0, "rho": 1.5661, "theo": 254.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.66, "last_trade_time": "2026-05-13T11:02:26", "percent_change": 0.0, "prev_day_close": 258.100006103516}, {"option": "DIA270617P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 1.0, "iv": 0.4551, "open_interest": 197.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.1021, "theta": -0.0085, "rho": -0.0293, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T10:41:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DIA270617C00275000", "bid": 247.65, "bid_size": 1.0, "ask": 251.4, "ask_size": 6.0, "iv": 0.3998, "open_interest": 3.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.1066, "theta": 0.0, "rho": 1.5936, "theo": 249.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.04, "last_trade_time": "2026-05-21T13:59:14", "percent_change": 0.0, "prev_day_close": 253.324996948242}, {"option": "DIA270617P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4448, "open_interest": 143.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.108, "theta": -0.0088, "rho": -0.0312, "theo": 0.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-25T09:30:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DIA270617C00280000", "bid": 242.7, "bid_size": 1.0, "ask": 246.5, "ask_size": 6.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.1126, "theta": 0.0, "rho": 1.6209, "theo": 244.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "DIA270617P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4352, "open_interest": 217.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.1139, "theta": -0.0091, "rho": -0.0334, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-18T14:41:52", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "DIA270617C00285000", "bid": 237.9, "bid_size": 1.0, "ask": 241.8, "ask_size": 1.0, "iv": 0.3828, "open_interest": 2.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0002, "vega": 0.119, "theta": 0.0, "rho": 1.648, "theo": 239.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.89, "last_trade_time": "2026-08-07T09:46:03", "percent_change": 0.0, "prev_day_close": 243.650001525879}, {"option": "DIA270617P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 1.0, "iv": 0.4256, "open_interest": 170.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.1202, "theta": -0.0094, "rho": -0.0353, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-24T09:30:00", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "DIA270617C00290000", "bid": 233.15, "bid_size": 1.0, "ask": 237.0, "ask_size": 13.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.1258, "theta": 0.0, "rho": 1.675, "theo": 234.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.875}, {"option": "DIA270617P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 1.0, "iv": 0.4162, "open_interest": 148.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.127, "theta": -0.0098, "rho": -0.0376, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-14T10:47:25", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "DIA270617C00295000", "bid": 228.25, "bid_size": 1.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.133, "theta": 0.0, "rho": 1.7017, "theo": 230.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.049995422363}, {"option": "DIA270617P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 1.0, "iv": 0.4068, "open_interest": 161.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.1341, "theta": -0.0102, "rho": -0.0399, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T09:32:28", "percent_change": 0.0, "prev_day_close": 1.44000005722046}, {"option": "DIA270617C00300000", "bid": 223.55, "bid_size": 1.0, "ask": 227.4, "ask_size": 1.0, "iv": 0.3672, "open_interest": 10.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.1407, "theta": 0.0, "rho": 1.7283, "theo": 225.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.25, "last_trade_time": "2026-10-06T11:48:35", "percent_change": 0.0, "prev_day_close": 229.150001525879}, {"option": "DIA270617P00300000", "bid": 0.25, "bid_size": 1.0, "ask": 2.93, "ask_size": 1.0, "iv": 0.4035, "open_interest": 354.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1418, "theta": -0.0106, "rho": -0.0426, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T15:55:47", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "DIA270617C00305000", "bid": 218.75, "bid_size": 1.0, "ask": 222.5, "ask_size": 6.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.149, "theta": 0.0, "rho": 1.7547, "theo": 220.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.400001525879}, {"option": "DIA270617P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 1.0, "iv": 0.3886, "open_interest": 396.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.1505, "theta": -0.011, "rho": -0.0454, "theo": 0.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "DIA270617C00310000", "bid": 213.95, "bid_size": 1.0, "ask": 217.8, "ask_size": 2.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.1579, "theta": 0.0, "rho": 1.7808, "theo": 215.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.599998474121}, {"option": "DIA270617P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 32.0, "iv": 0.3801, "open_interest": 182.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0003, "vega": 0.1602, "theta": -0.0115, "rho": -0.0486, "theo": 0.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T15:09:49", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DIA270617C00315000", "bid": 209.15, "bid_size": 1.0, "ask": 213.0, "ask_size": 10.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0003, "vega": 0.1675, "theta": 0.0, "rho": 1.8066, "theo": 210.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.875}, {"option": "DIA270617P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3713, "open_interest": 233.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.1702, "theta": -0.012, "rho": -0.0521, "theo": 0.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-25T09:30:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DIA270617C00320000", "bid": 204.25, "bid_size": 1.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.334, "open_interest": 2.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.1779, "theta": 0.0, "rho": 1.8321, "theo": 206.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.3, "last_trade_time": "2026-10-06T11:31:31", "percent_change": 0.0, "prev_day_close": 210.074996948242}, {"option": "DIA270617P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 2.0, "iv": 0.3625, "open_interest": 277.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0003, "vega": 0.1802, "theta": -0.0125, "rho": -0.0558, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-07T09:50:51", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DIA270617C00325000", "bid": 199.55, "bid_size": 1.0, "ask": 203.4, "ask_size": 1.0, "iv": 0.3355, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.189, "theta": 0.0, "rho": 1.8572, "theo": 201.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-07-09T12:38:38", "percent_change": 0.0, "prev_day_close": 205.150001525879}, {"option": "DIA270617P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3537, "open_interest": 534.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0004, "vega": 0.1912, "theta": -0.0131, "rho": -0.0597, "theo": 0.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T13:40:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DIA270617C00330000", "bid": 194.65, "bid_size": 1.0, "ask": 198.5, "ask_size": 2.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0004, "vega": 0.2007, "theta": 0.0, "rho": 1.8819, "theo": 196.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.525001525879}, {"option": "DIA270617P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.3461, "open_interest": 145.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0004, "vega": 0.2029, "theta": -0.0137, "rho": -0.0639, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T11:46:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DIA270617C00335000", "bid": 189.85, "bid_size": 1.0, "ask": 193.85, "ask_size": 1.0, "iv": 0.3211, "open_interest": 2.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0004, "vega": 0.2133, "theta": 0.0, "rho": 1.9063, "theo": 191.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.89, "last_trade_time": "2025-12-04T12:00:23", "percent_change": 0.0, "prev_day_close": 195.625}, {"option": "DIA270617P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.3376, "open_interest": 135.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0004, "vega": 0.2156, "theta": -0.0143, "rho": -0.0686, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-29T14:08:19", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DIA270617C00340000", "bid": 185.2, "bid_size": 1.0, "ask": 189.0, "ask_size": 6.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0004, "vega": 0.2268, "theta": 0.0, "rho": 1.9302, "theo": 186.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.924995422363}, {"option": "DIA270617P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 32.0, "iv": 0.3301, "open_interest": 116.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0004, "vega": 0.2303, "theta": -0.015, "rho": -0.0737, "theo": 1.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-28T09:30:50", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DIA270617C00345000", "bid": 180.45, "bid_size": 1.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0005, "vega": 0.2416, "theta": 0.0, "rho": 1.9536, "theo": 182.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.099998474121}, {"option": "DIA270617P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3218, "open_interest": 109.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0005, "vega": 0.2458, "theta": -0.0157, "rho": -0.0793, "theo": 1.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-09-28T09:30:50", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DIA270617C00350000", "bid": 175.55, "bid_size": 1.0, "ask": 179.5, "ask_size": 2.0, "iv": 0.3039, "open_interest": 3.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0005, "vega": 0.2575, "theta": 0.0, "rho": 1.9764, "theo": 177.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.17, "last_trade_time": "2026-09-23T10:43:22", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "DIA270617P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3142, "open_interest": 236.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0005, "vega": 0.2615, "theta": -0.0165, "rho": -0.0862, "theo": 1.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-28T09:30:50", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DIA270617C00355000", "bid": 170.75, "bid_size": 1.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.2934, "open_interest": 4.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0006, "vega": 0.2745, "theta": 0.0, "rho": 1.9985, "theo": 172.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.97, "last_trade_time": "2026-10-06T09:55:14", "percent_change": 0.0, "prev_day_close": 176.625}, {"option": "DIA270617P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3068, "open_interest": 87.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0006, "vega": 0.2781, "theta": -0.0173, "rho": -0.0925, "theo": 1.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DIA270617C00360000", "bid": 166.0, "bid_size": 1.0, "ask": 170.0, "ask_size": 2.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0006, "vega": 0.2925, "theta": 0.0, "rho": 2.02, "theo": 167.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.699996948242}, {"option": "DIA270617P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.2993, "open_interest": 76.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0006, "vega": 0.296, "theta": -0.0181, "rho": -0.0994, "theo": 1.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T14:05:49", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DIA270617C00365000", "bid": 161.25, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0007, "vega": 0.3117, "theta": 0.0, "rho": 2.0408, "theo": 163.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.025001525879}, {"option": "DIA270617P00365000", "bid": 0.03, "bid_size": 31.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.2861, "open_interest": 89.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0007, "vega": 0.3158, "theta": -0.019, "rho": -0.1075, "theo": 1.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T14:13:18", "percent_change": 0.0, "prev_day_close": 1.97000004723668}, {"option": "DIA270617C00370000", "bid": 156.55, "bid_size": 1.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2824, "open_interest": 9.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0007, "vega": 0.3324, "theta": 0.0, "rho": 2.0609, "theo": 158.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.04, "last_trade_time": "2026-06-10T15:36:47", "percent_change": 0.0, "prev_day_close": 162.199996948242}, {"option": "DIA270617P00370000", "bid": 0.1, "bid_size": 31.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.2799, "open_interest": 70.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0007, "vega": 0.3385, "theta": -0.02, "rho": -0.1163, "theo": 1.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T09:30:18", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "DIA270617C00375000", "bid": 151.8, "bid_size": 1.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.273, "open_interest": 2.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0008, "vega": 0.3548, "theta": 0.0, "rho": 2.08, "theo": 153.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.75, "last_trade_time": "2026-09-25T12:59:51", "percent_change": 0.0, "prev_day_close": 157.574996948242}, {"option": "DIA270617P00375000", "bid": 0.17, "bid_size": 32.0, "ask": 3.85, "ask_size": 3.0, "iv": 0.2757, "open_interest": 89.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0008, "vega": 0.3614, "theta": -0.021, "rho": -0.127, "theo": 1.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-05T14:13:18", "percent_change": 0.0, "prev_day_close": 2.13499995321035}, {"option": "DIA270617C00380000", "bid": 147.1, "bid_size": 1.0, "ask": 151.0, "ask_size": 6.0, "iv": 0.2713, "open_interest": 2.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0008, "vega": 0.3787, "theta": 0.0, "rho": 2.098, "theo": 148.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.6, "last_trade_time": "2026-10-30T14:21:50", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "DIA270617P00380000", "bid": 0.25, "bid_size": 1.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.2733, "open_interest": 36.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0009, "vega": 0.3844, "theta": -0.0221, "rho": -0.1363, "theo": 2.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T15:54:09", "percent_change": 0.0, "prev_day_close": 2.01999997347593}, {"option": "DIA270617C00385000", "bid": 142.4, "bid_size": 1.0, "ask": 146.4, "ask_size": 2.0, "iv": 0.2677, "open_interest": 3.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0009, "vega": 0.404, "theta": 0.0, "rho": 2.115, "theo": 144.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.6, "last_trade_time": "2026-09-09T15:44:03", "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "DIA270617P00385000", "bid": 0.32, "bid_size": 2.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.2652, "open_interest": 316.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.001, "vega": 0.4096, "theta": -0.0232, "rho": -0.1472, "theo": 2.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T15:57:44", "percent_change": 0.0, "prev_day_close": 2.20499995350838}, {"option": "DIA270617C00390000", "bid": 137.65, "bid_size": 1.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.2596, "open_interest": 3.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.001, "vega": 0.4306, "theta": 0.0, "rho": 2.131, "theo": 139.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.05, "last_trade_time": "2026-09-10T15:20:37", "percent_change": 0.0, "prev_day_close": 143.450004577637}, {"option": "DIA270617P00390000", "bid": 0.43, "bid_size": 33.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.259, "open_interest": 1835.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.001, "vega": 0.4371, "theta": -0.0244, "rho": -0.1594, "theo": 2.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T11:00:21", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "DIA270617C00395000", "bid": 133.0, "bid_size": 1.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.2572, "open_interest": 12.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0011, "vega": 0.459, "theta": -0.0018, "rho": 2.1459, "theo": 134.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.8, "last_trade_time": "2026-09-11T12:07:30", "percent_change": 0.0, "prev_day_close": 138.625}, {"option": "DIA270617P00395000", "bid": 0.63, "bid_size": 1.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.2563, "open_interest": 252.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0011, "vega": 0.4689, "theta": -0.0257, "rho": -0.1732, "theo": 2.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-03T10:04:59", "percent_change": 0.0, "prev_day_close": 2.63499990105629}, {"option": "DIA270617C00400000", "bid": 128.3, "bid_size": 1.0, "ask": 132.35, "ask_size": 1.0, "iv": 0.2522, "open_interest": 12.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0012, "vega": 0.4896, "theta": -0.0039, "rho": 2.1593, "theo": 130.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.22, "last_trade_time": "2026-10-01T09:40:52", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "DIA270617P00400000", "bid": 0.83, "bid_size": 1.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.2512, "open_interest": 744.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0012, "vega": 0.4987, "theta": -0.027, "rho": -0.1882, "theo": 2.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T09:55:22", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DIA270617C00405000", "bid": 123.85, "bid_size": 1.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.2474, "open_interest": 6.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0013, "vega": 0.5219, "theta": -0.006, "rho": 2.1711, "theo": 125.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.4, "last_trade_time": "2026-09-29T15:31:35", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "DIA270617P00405000", "bid": 1.04, "bid_size": 40.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.2477, "open_interest": 360.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0013, "vega": 0.5306, "theta": -0.0284, "rho": -0.2034, "theo": 3.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:54:29", "percent_change": 0.0, "prev_day_close": 2.95499989390373}, {"option": "DIA270617C00410000", "bid": 119.05, "bid_size": 1.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.2424, "open_interest": 7.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0014, "vega": 0.5555, "theta": -0.0082, "rho": 2.1815, "theo": 120.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.6, "last_trade_time": "2026-09-10T15:00:04", "percent_change": 0.0, "prev_day_close": 124.674999237061}, {"option": "DIA270617P00410000", "bid": 1.33, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2432, "open_interest": 835.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0014, "vega": 0.5648, "theta": -0.0298, "rho": -0.2203, "theo": 3.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T10:04:04", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DIA270617C00415000", "bid": 114.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 14.0, "iv": 0.2393, "open_interest": 11.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0015, "vega": 0.5908, "theta": -0.0104, "rho": 2.1905, "theo": 116.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.37, "last_trade_time": "2026-10-08T09:36:12", "percent_change": 0.0, "prev_day_close": 120.075000762939}, {"option": "DIA270617P00415000", "bid": 1.58, "bid_size": 1.0, "ask": 5.65, "ask_size": 1.0, "iv": 0.2387, "open_interest": 231.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0016, "vega": 0.6032, "theta": -0.0312, "rho": -0.239, "theo": 3.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T12:34:22", "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "DIA270617C00420000", "bid": 110.05, "bid_size": 1.0, "ask": 113.95, "ask_size": 1.0, "iv": 0.2361, "open_interest": 14.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0016, "vega": 0.6285, "theta": -0.0127, "rho": 2.1976, "theo": 111.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.23, "last_trade_time": "2026-10-19T11:58:02", "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "DIA270617P00420000", "bid": 1.89, "bid_size": 1.0, "ask": 5.95, "ask_size": 1.0, "iv": 0.2345, "open_interest": 12.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0017, "vega": 0.6425, "theta": -0.0328, "rho": -0.2605, "theo": 3.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T10:03:58", "percent_change": 0.0, "prev_day_close": 3.75999999046326}, {"option": "DIA270617C00425000", "bid": 105.5, "bid_size": 1.0, "ask": 109.4, "ask_size": 2.0, "iv": 0.2317, "open_interest": 38.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0018, "vega": 0.6682, "theta": -0.015, "rho": 2.2024, "theo": 107.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-10-09T15:08:35", "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "DIA270617P00425000", "bid": 2.18, "bid_size": 1.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.23, "open_interest": 506.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0018, "vega": 0.68, "theta": -0.0343, "rho": -0.2803, "theo": 4.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T16:12:26", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DIA270617C00430000", "bid": 101.0, "bid_size": 1.0, "ask": 104.85, "ask_size": 1.0, "iv": 0.2273, "open_interest": 23.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0019, "vega": 0.7091, "theta": -0.0173, "rho": 2.2052, "theo": 102.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.82, "last_trade_time": "2026-11-06T15:07:42", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "DIA270617P00430000", "bid": 2.53, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2258, "open_interest": 99.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.002, "vega": 0.7214, "theta": -0.0359, "rho": -0.3031, "theo": 4.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T12:21:13", "percent_change": 0.0, "prev_day_close": 4.37000000476837}, {"option": "DIA270617C00435000", "bid": 96.45, "bid_size": 1.0, "ask": 100.4, "ask_size": 1.0, "iv": 0.223, "open_interest": 10.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0021, "vega": 0.7516, "theta": -0.0197, "rho": 2.2062, "theo": 98.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.65, "last_trade_time": "2026-09-17T11:25:17", "percent_change": 0.0, "prev_day_close": 101.924999237061}, {"option": "DIA270617P00435000", "bid": 2.93, "bid_size": 1.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.2215, "open_interest": 528.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0022, "vega": 0.7688, "theta": -0.0375, "rho": -0.3285, "theo": 4.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:10:59", "percent_change": 0.0, "prev_day_close": 4.69500005245209}, {"option": "DIA270617C00440000", "bid": 92.05, "bid_size": 1.0, "ask": 95.95, "ask_size": 1.0, "iv": 0.2192, "open_interest": 55.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0022, "vega": 0.7963, "theta": -0.022, "rho": 2.2047, "theo": 93.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.65, "last_trade_time": "2026-09-23T12:52:46", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "DIA270617P00440000", "bid": 3.4, "bid_size": 1.0, "ask": 7.45, "ask_size": 30.0, "iv": 0.2184, "open_interest": 3354.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0023, "vega": 0.8137, "theta": -0.0392, "rho": -0.3575, "theo": 5.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T13:15:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA270617C00445000", "bid": 87.45, "bid_size": 1.0, "ask": 91.5, "ask_size": 10.0, "iv": 0.2138, "open_interest": 15.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0024, "vega": 0.843, "theta": -0.0244, "rho": 2.2001, "theo": 89.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.35, "last_trade_time": "2026-09-23T12:51:30", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "DIA270617P00445000", "bid": 3.9, "bid_size": 1.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.2142, "open_interest": 46.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0025, "vega": 0.8597, "theta": -0.0408, "rho": -0.3834, "theo": 5.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T13:09:26", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "DIA270617C00450000", "bid": 83.25, "bid_size": 16.0, "ask": 87.0, "ask_size": 19.0, "iv": 0.2101, "open_interest": 40.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0026, "vega": 0.8905, "theta": -0.0268, "rho": 2.1929, "theo": 85.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.19, "last_trade_time": "2026-11-09T15:39:59", "percent_change": 0.0, "prev_day_close": 88.5249977111816}, {"option": "DIA270617P00450000", "bid": 4.4, "bid_size": 1.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.2079, "open_interest": 6205.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0027, "vega": 0.9076, "theta": -0.0425, "rho": -0.4143, "theo": 6.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T13:11:42", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DIA270617C00455000", "bid": 78.9, "bid_size": 1.0, "ask": 82.85, "ask_size": 2.0, "iv": 0.207, "open_interest": 39.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0028, "vega": 0.9393, "theta": -0.0292, "rho": 2.1833, "theo": 80.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.95, "last_trade_time": "2026-09-23T12:49:00", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "DIA270617P00455000", "bid": 5.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.2065, "open_interest": 107.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0029, "vega": 0.9627, "theta": -0.0442, "rho": -0.4493, "theo": 6.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T13:09:26", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "DIA270617C00460000", "bid": 74.55, "bid_size": 1.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.2024, "open_interest": 78.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.003, "vega": 0.9901, "theta": -0.0315, "rho": 2.17, "theo": 76.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-05T12:03:34", "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "DIA270617P00460000", "bid": 5.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2026, "open_interest": 4148.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0032, "vega": 1.0104, "theta": -0.0459, "rho": -0.4846, "theo": 7.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T09:40:21", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "DIA270617C00465000", "bid": 70.45, "bid_size": 1.0, "ask": 74.35, "ask_size": 1.0, "iv": 0.1996, "open_interest": 31.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0032, "vega": 1.0419, "theta": -0.0338, "rho": 2.1528, "theo": 72.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-11-04T13:33:20", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "DIA270617P00465000", "bid": 6.15, "bid_size": 32.0, "ask": 10.15, "ask_size": 2.0, "iv": 0.1981, "open_interest": 251.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0034, "vega": 1.0621, "theta": -0.0475, "rho": -0.5209, "theo": 8.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-06T12:48:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA270617C00470000", "bid": 66.3, "bid_size": 1.0, "ask": 70.0, "ask_size": 16.0, "iv": 0.1959, "open_interest": 81.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0034, "vega": 1.0936, "theta": -0.036, "rho": 2.1326, "theo": 68.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.95, "last_trade_time": "2026-11-03T10:22:49", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "DIA270617P00470000", "bid": 7.0, "bid_size": 1.0, "ask": 10.9, "ask_size": 45.0, "iv": 0.1951, "open_interest": 1301.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0036, "vega": 1.1178, "theta": -0.0492, "rho": -0.5604, "theo": 8.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:01:20", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "DIA270617C00475000", "bid": 62.25, "bid_size": 1.0, "ask": 66.0, "ask_size": 16.0, "iv": 0.1919, "open_interest": 109.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0037, "vega": 1.1464, "theta": -0.0382, "rho": 2.1086, "theo": 64.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-10-20T11:01:48", "percent_change": 0.0, "prev_day_close": 67.125}, {"option": "DIA270617P00475000", "bid": 8.55, "bid_size": 5.0, "ask": 11.65, "ask_size": 1.0, "iv": 0.1944, "open_interest": 72.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0039, "vega": 1.1711, "theta": -0.0507, "rho": -0.6068, "theo": 9.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-11-06T13:58:11", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DIA270617C00480000", "bid": 58.2, "bid_size": 1.0, "ask": 62.0, "ask_size": 19.0, "iv": 0.1883, "open_interest": 150.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.004, "vega": 1.1997, "theta": -0.0403, "rho": 2.0794, "theo": 60.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.17, "last_trade_time": "2026-11-05T09:41:17", "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "DIA270617P00480000", "bid": 8.6, "bid_size": 30.0, "ask": 12.55, "ask_size": 1.0, "iv": 0.1873, "open_interest": 3218.0, "volume": 1.0, "delta": -0.2324, "gamma": 0.0042, "vega": 1.2227, "theta": -0.0522, "rho": -0.648, "theo": 10.6176, "change": 0.8, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-10T09:41:59", "percent_change": 8.33333, "prev_day_close": 9.59999990463257}, {"option": "DIA270617C00485000", "bid": 54.25, "bid_size": 1.0, "ask": 58.0, "ask_size": 21.0, "iv": 0.1851, "open_interest": 50.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0042, "vega": 1.2518, "theta": -0.0423, "rho": 2.0465, "theo": 56.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.35, "last_trade_time": "2026-11-04T15:45:33", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "DIA270617P00485000", "bid": 9.55, "bid_size": 48.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.1836, "open_interest": 15.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0045, "vega": 1.2756, "theta": -0.0537, "rho": -0.6946, "theo": 11.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-11-06T12:43:50", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "DIA270617C00490000", "bid": 50.4, "bid_size": 1.0, "ask": 54.3, "ask_size": 17.0, "iv": 0.1817, "open_interest": 47.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0045, "vega": 1.3032, "theta": -0.0442, "rho": 2.0092, "theo": 52.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-10-26T13:04:47", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "DIA270617P00490000", "bid": 10.7, "bid_size": 1.0, "ask": 14.55, "ask_size": 1.0, "iv": 0.1805, "open_interest": 3083.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0048, "vega": 1.3281, "theta": -0.055, "rho": -0.7477, "theo": 12.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T13:14:15", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "DIA270617C00495000", "bid": 46.65, "bid_size": 1.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.1782, "open_interest": 31.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0047, "vega": 1.3538, "theta": -0.0459, "rho": 1.9656, "theo": 48.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-10-05T12:47:12", "percent_change": 0.0, "prev_day_close": 51.3249988555908}, {"option": "DIA270617P00495000", "bid": 11.85, "bid_size": 2.0, "ask": 15.8, "ask_size": 4.0, "iv": 0.1773, "open_interest": 49.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0051, "vega": 1.3758, "theta": -0.0563, "rho": -0.792, "theo": 13.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T15:03:12", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "DIA270617C00500000", "bid": 43.0, "bid_size": 1.0, "ask": 46.85, "ask_size": 1.0, "iv": 0.1749, "open_interest": 53.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.005, "vega": 1.4013, "theta": -0.0474, "rho": 1.9178, "theo": 44.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T15:07:42", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "DIA270617P00500000", "bid": 13.1, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.174, "open_interest": 82.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0055, "vega": 1.4215, "theta": -0.0575, "rho": -0.8469, "theo": 15.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-10-16T11:52:03", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "DIA270617C00505000", "bid": 39.4, "bid_size": 13.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.1715, "open_interest": 32.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0053, "vega": 1.4461, "theta": -0.0488, "rho": 1.8648, "theo": 41.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-11-09T10:48:10", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DIA270617P00505000", "bid": 14.55, "bid_size": 1.0, "ask": 18.45, "ask_size": 1.0, "iv": 0.1706, "open_interest": 71.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0058, "vega": 1.4626, "theta": -0.0584, "rho": -0.895, "theo": 16.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-28T16:01:15", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "DIA270617C00510000", "bid": 35.95, "bid_size": 1.0, "ask": 39.8, "ask_size": 10.0, "iv": 0.168, "open_interest": 534.0, "volume": 0.0, "delta": 0.6484, "gamma": 0.0056, "vega": 1.4872, "theta": -0.05, "rho": 1.805, "theo": 37.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-11-05T16:00:00", "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "DIA270617P00510000", "bid": 16.1, "bid_size": 1.0, "ask": 20.05, "ask_size": 1.0, "iv": 0.1676, "open_interest": 531.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0061, "vega": 1.4984, "theta": -0.0593, "rho": -0.9493, "theo": 17.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T09:35:18", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "DIA270617C00515000", "bid": 32.65, "bid_size": 13.0, "ask": 36.5, "ask_size": 35.0, "iv": 0.1649, "open_interest": 45.0, "volume": 1.0, "delta": 0.6215, "gamma": 0.0058, "vega": 1.5227, "theta": -0.0509, "rho": 1.7414, "theo": 34.3548, "change": -3.3, "open": 33.55, "high": 33.55, "low": 33.55, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-11-10T11:11:34", "percent_change": -8.95522, "prev_day_close": 36.8499984741211}, {"option": "DIA270617P00515000", "bid": 17.8, "bid_size": 1.0, "ask": 21.75, "ask_size": 1.0, "iv": 0.1646, "open_interest": 297.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0065, "vega": 1.5295, "theta": -0.06, "rho": -1.0045, "theo": 19.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T09:36:19", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "DIA270617C00520000", "bid": 29.45, "bid_size": 19.0, "ask": 33.35, "ask_size": 1.0, "iv": 0.1619, "open_interest": 2837.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.006, "vega": 1.5526, "theta": -0.0515, "rho": 1.6712, "theo": 31.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.35, "last_trade_time": "2026-11-09T14:56:17", "percent_change": 0.0, "prev_day_close": 33.375}, {"option": "DIA270617P00520000", "bid": 19.6, "bid_size": 21.0, "ask": 23.55, "ask_size": 1.0, "iv": 0.1612, "open_interest": 935.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0068, "vega": 1.5462, "theta": -0.0605, "rho": -1.0466, "theo": 21.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T14:09:09", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "DIA270617C00525000", "bid": 26.4, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.1591, "open_interest": 46.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0062, "vega": 1.5752, "theta": -0.0518, "rho": 1.5961, "theo": 28.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-11-06T09:44:42", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DIA270617P00525000", "bid": 21.6, "bid_size": 28.0, "ask": 25.55, "ask_size": 1.0, "iv": 0.1582, "open_interest": 1044.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0071, "vega": 1.557, "theta": -0.0608, "rho": -1.0858, "theo": 23.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T12:09:19", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "DIA270617C00530000", "bid": 23.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.1561, "open_interest": 146.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0064, "vega": 1.5896, "theta": -0.0519, "rho": 1.517, "theo": 25.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T14:09:09", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DIA270617P00530000", "bid": 23.75, "bid_size": 24.0, "ask": 27.75, "ask_size": 1.0, "iv": 0.1551, "open_interest": 58.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0074, "vega": 1.5521, "theta": -0.0609, "rho": -1.1219, "theo": 25.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-09T10:23:39", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "DIA270617C00535000", "bid": 20.75, "bid_size": 2.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.153, "open_interest": 437.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0065, "vega": 1.5949, "theta": -0.0516, "rho": 1.4324, "theo": 22.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-06T12:36:14", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "DIA270617P00535000", "bid": 26.15, "bid_size": 2.0, "ask": 30.15, "ask_size": 1.0, "iv": 0.1524, "open_interest": 1126.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0077, "vega": 1.5384, "theta": -0.0606, "rho": -1.1444, "theo": 28.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-11-06T12:57:03", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "DIA270617C00540000", "bid": 18.2, "bid_size": 1.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.1504, "open_interest": 700.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0066, "vega": 1.5905, "theta": -0.051, "rho": 1.3464, "theo": 20.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-11-09T12:08:41", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DIA270617P00540000", "bid": 28.8, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.1495, "open_interest": 105.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0079, "vega": 1.4991, "theta": -0.0598, "rho": -1.1652, "theo": 30.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.64, "last_trade_time": "2026-11-05T15:54:24", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "DIA270617C00545000", "bid": 15.85, "bid_size": 1.0, "ask": 19.85, "ask_size": 1.0, "iv": 0.148, "open_interest": 1690.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0067, "vega": 1.5755, "theta": -0.05, "rho": 1.2558, "theo": 17.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T12:37:04", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "DIA270617P00545000", "bid": 31.75, "bid_size": 1.0, "ask": 35.6, "ask_size": 1.0, "iv": 0.1476, "open_interest": 100.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0081, "vega": 1.4548, "theta": -0.0587, "rho": -1.1525, "theo": 33.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-05T10:05:25", "percent_change": 0.0, "prev_day_close": 31.1249990463257}, {"option": "DIA270617C00550000", "bid": 13.65, "bid_size": 2.0, "ask": 17.65, "ask_size": 20.0, "iv": 0.1456, "open_interest": 834.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0066, "vega": 1.5504, "theta": -0.0486, "rho": 1.1657, "theo": 15.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T10:05:21", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "DIA270617P00550000", "bid": 34.8, "bid_size": 2.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.1452, "open_interest": 7.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0082, "vega": 1.3725, "theta": -0.0569, "rho": -1.1573, "theo": 36.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-09-16T12:26:34", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "DIA270617C00555000", "bid": 11.7, "bid_size": 1.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.1434, "open_interest": 16.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0066, "vega": 1.5141, "theta": -0.047, "rho": 1.0731, "theo": 13.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T12:34:07", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "DIA270617P00555000", "bid": 38.15, "bid_size": 2.0, "ask": 42.2, "ask_size": 19.0, "iv": 0.1439, "open_interest": 21.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0083, "vega": 1.2926, "theta": -0.0551, "rho": -1.0962, "theo": 40.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-10-21T11:52:59", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "DIA270617C00560000", "bid": 9.9, "bid_size": 31.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.1415, "open_interest": 139.0, "volume": 2.0, "delta": 0.3368, "gamma": 0.0064, "vega": 1.4683, "theta": -0.045, "rho": 0.9826, "theo": 11.8164, "change": -2.55, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T11:18:55", "percent_change": -19.2453, "prev_day_close": 13.25}, {"option": "DIA270617P00560000", "bid": 41.75, "bid_size": 24.0, "ask": 45.85, "ask_size": 13.0, "iv": 0.1423, "open_interest": 2.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0082, "vega": 1.1706, "theta": -0.0526, "rho": -1.0461, "theo": 43.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-30T15:40:28", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "DIA270617C00565000", "bid": 8.25, "bid_size": 52.0, "ask": 12.15, "ask_size": 1.0, "iv": 0.1395, "open_interest": 55.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0063, "vega": 1.4125, "theta": -0.0428, "rho": 0.8922, "theo": 10.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T10:51:21", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "DIA270617P00565000", "bid": 45.6, "bid_size": 11.0, "ask": 49.65, "ask_size": 1.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0081, "vega": 1.0449, "theta": -0.0503, "rho": -0.9514, "theo": 47.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "DIA270617C00570000", "bid": 6.85, "bid_size": 50.0, "ask": 10.75, "ask_size": 1.0, "iv": 0.1383, "open_interest": 1235.0, "volume": 1.0, "delta": 0.2748, "gamma": 0.006, "vega": 1.3491, "theta": -0.0404, "rho": 0.806, "theo": 8.7616, "change": -0.23, "open": 9.27, "high": 9.27, "low": 9.27, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-10T09:50:26", "percent_change": -2.42105, "prev_day_close": 9.5}, {"option": "DIA270617P00570000", "bid": 49.7, "bid_size": 1.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.1389, "open_interest": 1.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0077, "vega": 0.8905, "theta": -0.0463, "rho": -0.823, "theo": 51.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-09-14T10:48:20", "percent_change": 0.0, "prev_day_close": 48.3249988555908}, {"option": "DIA270617C00575000", "bid": 5.6, "bid_size": 36.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.1371, "open_interest": 355.0, "volume": 2.0, "delta": 0.2462, "gamma": 0.0057, "vega": 1.2795, "theta": -0.038, "rho": 0.7233, "theo": 7.5153, "change": -1.05, "open": 7.95, "high": 7.95, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-10T10:12:44", "percent_change": -11.7978, "prev_day_close": 8.90000009536743}, {"option": "DIA270617P00575000", "bid": 54.0, "bid_size": 14.0, "ask": 57.9, "ask_size": 1.0, "iv": 0.1379, "open_interest": 3.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0072, "vega": 0.7334, "theta": -0.0405, "rho": -0.7198, "theo": 55.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-10-20T11:03:55", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "DIA270617C00580000", "bid": 4.5, "bid_size": 40.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.136, "open_interest": 1583.0, "volume": 4.0, "delta": 0.2202, "gamma": 0.0054, "vega": 1.207, "theta": -0.0356, "rho": 0.6483, "theo": 6.4678, "change": -2.625, "open": 6.57, "high": 6.6, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T10:35:35", "percent_change": -36.0825, "prev_day_close": 7.27499985694885}, {"option": "DIA270617P00580000", "bid": 58.5, "bid_size": 15.0, "ask": 62.6, "ask_size": 1.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0078, "vega": 0.5785, "theta": -0.0325, "rho": -0.5642, "theo": 60.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8250007629394}, {"option": "DIA270617C00585000", "bid": 3.5, "bid_size": 58.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.1352, "open_interest": 10.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0051, "vega": 1.1358, "theta": -0.0334, "rho": 0.5809, "theo": 5.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T12:34:29", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "DIA270617P00585000", "bid": 63.2, "bid_size": 1.0, "ask": 67.15, "ask_size": 1.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0076, "vega": 0.4205, "theta": -0.0279, "rho": -0.3121, "theo": 65.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "DIA270617C00590000", "bid": 2.69, "bid_size": 3.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1348, "open_interest": 10.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0047, "vega": 1.067, "theta": -0.0315, "rho": 0.5225, "theo": 4.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:35:02", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "DIA270617P00590000", "bid": 68.05, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0051, "vega": 0.2175, "theta": -0.0503, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-09-30T10:26:04", "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "DIA270617C00595000", "bid": 2.0, "bid_size": 35.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1345, "open_interest": 36.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0044, "vega": 1.0038, "theta": -0.0298, "rho": 0.4725, "theo": 4.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:43:27", "percent_change": 0.0, "prev_day_close": 4.79000008106232}, {"option": "DIA270617P00595000", "bid": 72.95, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0022, "vega": 0.0485, "theta": -0.0734, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9750022888184}, {"option": "DIA270617C00600000", "bid": 1.5, "bid_size": 31.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1342, "open_interest": 295.0, "volume": 5.0, "delta": 0.1453, "gamma": 0.004, "vega": 0.9438, "theta": -0.0283, "rho": 0.4279, "theo": 3.9239, "change": -0.78, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T12:37:17", "percent_change": -19.1176, "prev_day_close": 4.08000004291534}, {"option": "DIA270617P00600000", "bid": 77.9, "bid_size": 1.0, "ask": 81.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0, "theta": -0.0876, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.88, "last_trade_time": "2026-08-05T10:52:45", "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "DIA270617C00605000", "bid": 1.0, "bid_size": 51.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.1346, "open_interest": 23.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0038, "vega": 0.8873, "theta": -0.0268, "rho": 0.3893, "theo": 3.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T12:36:20", "percent_change": 0.0, "prev_day_close": 3.49000000953674}, {"option": "DIA270617P00605000", "bid": 82.9, "bid_size": 1.0, "ask": 86.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0965, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-09-14T13:28:57", "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "DIA270617C00610000", "bid": 0.5, "bid_size": 27.0, "ask": 4.55, "ask_size": 3.0, "iv": 0.1352, "open_interest": 10.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0035, "vega": 0.8345, "theta": -0.0255, "rho": 0.3547, "theo": 3.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T12:35:18", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "DIA270617P00610000", "bid": 87.9, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0998, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "DIA270617C00615000", "bid": 0.21, "bid_size": 30.0, "ask": 4.15, "ask_size": 3.0, "iv": 0.1358, "open_interest": 2009.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0032, "vega": 0.7837, "theta": -0.0242, "rho": 0.3228, "theo": 2.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-03T14:24:48", "percent_change": 0.0, "prev_day_close": 2.56500008702278}, {"option": "DIA270617P00615000", "bid": 92.9, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "DIA270617C00620000", "bid": 0.05, "bid_size": 32.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.1368, "open_interest": 10.0, "volume": 0.0, "delta": 0.1, "gamma": 0.003, "vega": 0.7348, "theta": -0.0229, "rho": 0.2943, "theo": 2.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "DIA270617P00620000", "bid": 97.9, "bid_size": 1.0, "ask": 101.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "DIA270617C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.1395, "open_interest": 97.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0027, "vega": 0.6888, "theta": -0.0216, "rho": 0.2684, "theo": 2.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "DIA270617P00625000", "bid": 102.9, "bid_size": 1.0, "ask": 106.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "DIA270617C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.1432, "open_interest": 7.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0025, "vega": 0.6446, "theta": -0.0204, "rho": 0.2441, "theo": 2.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T13:34:45", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DIA270617P00630000", "bid": 107.85, "bid_size": 1.0, "ask": 111.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "DIA270617C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.1463, "open_interest": 2.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0023, "vega": 0.6018, "theta": -0.0192, "rho": 0.2219, "theo": 1.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-07-17T12:14:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DIA270617P00635000", "bid": 112.9, "bid_size": 1.0, "ask": 116.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "DIA270617C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.1497, "open_interest": 2.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0021, "vega": 0.5611, "theta": -0.018, "rho": 0.2019, "theo": 1.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-01T11:11:54", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DIA270617P00640000", "bid": 118.05, "bid_size": 1.0, "ask": 121.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "DIA270617C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 1.0, "iv": 0.1533, "open_interest": 1.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.002, "vega": 0.5226, "theta": -0.0168, "rho": 0.1832, "theo": 1.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T12:12:23", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DIA270617P00645000", "bid": 122.9, "bid_size": 1.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "DIA270617C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.1566, "open_interest": 22.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0018, "vega": 0.4856, "theta": -0.0157, "rho": 0.1658, "theo": 1.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-04T14:22:31", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "DIA270617P00650000", "bid": 127.9, "bid_size": 1.0, "ask": 131.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "DIA270617C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0016, "vega": 0.4501, "theta": -0.0146, "rho": 0.1501, "theo": 1.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DIA270617P00655000", "bid": 132.9, "bid_size": 1.0, "ask": 136.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "DIA270617C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.1637, "open_interest": 5.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0015, "vega": 0.4167, "theta": -0.0136, "rho": 0.1358, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-05-04T15:39:46", "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "DIA270617P00660000", "bid": 137.9, "bid_size": 2.0, "ask": 141.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.900001525879}, {"option": "DIA270617C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 1.0, "iv": 0.1673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0014, "vega": 0.3851, "theta": -0.0126, "rho": 0.1223, "theo": 1.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-19T12:41:33", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "DIA270617P00665000", "bid": 142.9, "bid_size": 2.0, "ask": 146.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "DIA270617C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 1.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0013, "vega": 0.3549, "theta": -0.0116, "rho": 0.11, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "DIA270617P00670000", "bid": 147.9, "bid_size": 2.0, "ask": 151.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "DIA270617C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.1746, "open_interest": 17.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0012, "vega": 0.3264, "theta": -0.0107, "rho": 0.099, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-18T15:03:04", "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "DIA270617P00675000", "bid": 152.9, "bid_size": 2.0, "ask": 156.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "DIA270617C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 1.0, "iv": 0.1783, "open_interest": 4.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.001, "vega": 0.2997, "theta": -0.0098, "rho": 0.0888, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-05-04T15:39:24", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "DIA270617P00680000", "bid": 157.9, "bid_size": 2.0, "ask": 161.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "DIA270617C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 1.0, "iv": 0.1821, "open_interest": 22.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.001, "vega": 0.2746, "theta": -0.009, "rho": 0.0794, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:16:15", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "DIA270617P00685000", "bid": 162.9, "bid_size": 2.0, "ask": 166.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 165.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "DIA270617C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.1858, "open_interest": 197.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0009, "vega": 0.2508, "theta": -0.0082, "rho": 0.0708, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T14:59:21", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "DIA270617P00690000", "bid": 167.9, "bid_size": 2.0, "ask": 171.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 170.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.900001525879}, {"option": "DIA270617C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 1.0, "iv": 0.1897, "open_interest": 116.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0008, "vega": 0.2286, "theta": -0.0074, "rho": 0.0632, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T12:41:21", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "DIA270617P00695000", "bid": 172.9, "bid_size": 1.0, "ask": 176.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 175.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.900001525879}, {"option": "DIA270617C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.1932, "open_interest": 997.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0007, "vega": 0.2084, "theta": -0.0068, "rho": 0.0563, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "DIA270617P00700000", "bid": 177.9, "bid_size": 1.0, "ask": 181.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 180.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "DIA270617C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 31.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0006, "vega": 0.1892, "theta": -0.0061, "rho": 0.0499, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "DIA270617P00705000", "bid": 182.9, "bid_size": 1.0, "ask": 186.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 185.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.900001525879}, {"option": "DIA270617C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 1.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0006, "vega": 0.1713, "theta": -0.0055, "rho": 0.0442, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DIA270617P00710000", "bid": 187.9, "bid_size": 1.0, "ask": 191.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0999, "rho": 0.0, "theo": 190.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.925003051758}, {"option": "DIA270630C00365000", "bid": 160.85, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0007, "vega": 0.3275, "theta": 0.0, "rho": 2.042, "theo": 163.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.699996948242}, {"option": "DIA270630P00365000", "bid": 0.03, "bid_size": 1.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.2781, "open_interest": 2.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0007, "vega": 0.3356, "theta": -0.0188, "rho": -0.1204, "theo": 1.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:01:06", "percent_change": 0.0, "prev_day_close": 1.74500002339482}, {"option": "DIA270630C00370000", "bid": 156.2, "bid_size": 1.0, "ask": 160.25, "ask_size": 1.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0007, "vega": 0.3525, "theta": 0.0, "rho": 2.061, "theo": 158.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.025001525879}, {"option": "DIA270630P00370000", "bid": 0.16, "bid_size": 2.0, "ask": 3.65, "ask_size": 32.0, "iv": 0.2737, "open_interest": 35.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0008, "vega": 0.359, "theta": -0.0197, "rho": -0.13, "theo": 1.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-10-19T09:30:08", "percent_change": 0.0, "prev_day_close": 1.87999995052814}, {"option": "DIA270630C00375000", "bid": 151.5, "bid_size": 1.0, "ask": 155.6, "ask_size": 1.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0008, "vega": 0.3746, "theta": 0.0, "rho": 2.0798, "theo": 153.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.325004577637}, {"option": "DIA270630P00375000", "bid": 0.17, "bid_size": 1.0, "ask": 3.85, "ask_size": 31.0, "iv": 0.2681, "open_interest": 103.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0008, "vega": 0.3839, "theta": -0.0207, "rho": -0.1408, "theo": 1.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T15:54:09", "percent_change": 0.0, "prev_day_close": 1.96000000089407}, {"option": "DIA270630C00380000", "bid": 146.85, "bid_size": 1.0, "ask": 150.85, "ask_size": 1.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0009, "vega": 0.3972, "theta": 0.0, "rho": 2.0977, "theo": 148.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "DIA270630P00380000", "bid": 0.34, "bid_size": 2.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.263, "open_interest": 50.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0009, "vega": 0.4087, "theta": -0.0218, "rho": -0.1527, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T15:54:09", "percent_change": 0.0, "prev_day_close": 2.11500005424023}, {"option": "DIA270630C00385000", "bid": 142.2, "bid_size": 1.0, "ask": 146.25, "ask_size": 1.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0009, "vega": 0.4206, "theta": 0.0, "rho": 2.1152, "theo": 144.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "DIA270630P00385000", "bid": 0.32, "bid_size": 1.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.2572, "open_interest": 304.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.001, "vega": 0.4344, "theta": -0.0229, "rho": -0.165, "theo": 2.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:34:34", "percent_change": 0.0, "prev_day_close": 2.20499995350838}, {"option": "DIA270630C00390000", "bid": 137.55, "bid_size": 1.0, "ask": 141.6, "ask_size": 1.0, "iv": 0.2538, "open_interest": 3.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.001, "vega": 0.4532, "theta": -0.0007, "rho": 2.1323, "theo": 139.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.71, "last_trade_time": "2026-08-13T15:21:20", "percent_change": 0.0, "prev_day_close": 143.149993896484}, {"option": "DIA270630P00390000", "bid": 0.58, "bid_size": 2.0, "ask": 4.45, "ask_size": 29.0, "iv": 0.2547, "open_interest": 1817.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.001, "vega": 0.4625, "theta": -0.024, "rho": -0.1779, "theo": 2.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T12:34:34", "percent_change": 0.0, "prev_day_close": 2.39500001072884}, {"option": "DIA270630C00395000", "bid": 132.95, "bid_size": 1.0, "ask": 136.95, "ask_size": 1.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0011, "vega": 0.4854, "theta": -0.0026, "rho": 2.1457, "theo": 134.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "DIA270630P00395000", "bid": 0.66, "bid_size": 29.0, "ask": 4.65, "ask_size": 1.0, "iv": 0.2492, "open_interest": 234.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0011, "vega": 0.495, "theta": -0.0252, "rho": -0.1925, "theo": 2.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T10:04:59", "percent_change": 0.0, "prev_day_close": 2.44499990344048}, {"option": "DIA270630C00400000", "bid": 128.3, "bid_size": 1.0, "ask": 132.35, "ask_size": 2.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0012, "vega": 0.5152, "theta": -0.0047, "rho": 2.1586, "theo": 130.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.950004577637}, {"option": "DIA270630P00400000", "bid": 0.93, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2458, "open_interest": 559.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0012, "vega": 0.5279, "theta": -0.0265, "rho": -0.2104, "theo": 2.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-02T09:55:22", "percent_change": 0.0, "prev_day_close": 2.77999991178513}, {"option": "DIA270630C00405000", "bid": 123.7, "bid_size": 1.0, "ask": 127.8, "ask_size": 1.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0013, "vega": 0.5453, "theta": -0.0067, "rho": 2.1706, "theo": 125.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "DIA270630P00405000", "bid": 1.11, "bid_size": 30.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2417, "open_interest": 338.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0013, "vega": 0.5609, "theta": -0.0278, "rho": -0.2269, "theo": 3.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "DIA270630C00410000", "bid": 119.35, "bid_size": 1.0, "ask": 123.25, "ask_size": 1.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0014, "vega": 0.5813, "theta": -0.0089, "rho": 2.182, "theo": 121.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.725002288818}, {"option": "DIA270630P00410000", "bid": 1.43, "bid_size": 1.0, "ask": 5.55, "ask_size": 27.0, "iv": 0.2389, "open_interest": 157.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0014, "vega": 0.5948, "theta": -0.0292, "rho": -0.2445, "theo": 3.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-02T09:36:27", "percent_change": 0.0, "prev_day_close": 3.25999993085861}, {"option": "DIA270630C00415000", "bid": 114.65, "bid_size": 2.0, "ask": 118.5, "ask_size": 14.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0015, "vega": 0.6237, "theta": -0.011, "rho": 2.1901, "theo": 116.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.125}, {"option": "DIA270630P00415000", "bid": 1.72, "bid_size": 5.0, "ask": 5.85, "ask_size": 1.0, "iv": 0.2352, "open_interest": 170.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0016, "vega": 0.6336, "theta": -0.0306, "rho": -0.2643, "theo": 3.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T12:34:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA270630C00420000", "bid": 110.3, "bid_size": 1.0, "ask": 114.0, "ask_size": 14.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0016, "vega": 0.6608, "theta": -0.0132, "rho": 2.1965, "theo": 112.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-07-20T09:38:09", "percent_change": 0.0, "prev_day_close": 115.599998474121}, {"option": "DIA270630P00420000", "bid": 2.14, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0017, "vega": 0.6758, "theta": -0.032, "rho": -0.2883, "theo": 4.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-27T15:21:26", "percent_change": 0.0, "prev_day_close": 3.87999993562698}, {"option": "DIA270630C00425000", "bid": 105.6, "bid_size": 1.0, "ask": 109.5, "ask_size": 12.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0018, "vega": 0.6983, "theta": -0.0154, "rho": 2.2012, "theo": 107.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.075000762939}, {"option": "DIA270630P00425000", "bid": 2.48, "bid_size": 1.0, "ask": 6.55, "ask_size": 1.0, "iv": 0.2281, "open_interest": 503.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0018, "vega": 0.7166, "theta": -0.0336, "rho": -0.3118, "theo": 4.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-06T16:12:20", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "DIA270630C00430000", "bid": 101.2, "bid_size": 1.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.2245, "open_interest": 1.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0019, "vega": 0.7406, "theta": -0.0177, "rho": 2.2051, "theo": 103.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.54, "last_trade_time": "2026-10-20T11:18:21", "percent_change": 0.0, "prev_day_close": 106.575000762939}, {"option": "DIA270630P00430000", "bid": 2.93, "bid_size": 1.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.225, "open_interest": 2.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.002, "vega": 0.7567, "theta": -0.0351, "rho": -0.3354, "theo": 4.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-30T13:33:57", "percent_change": 0.0, "prev_day_close": 4.52999997138977}, {"option": "DIA270630C00435000", "bid": 96.9, "bid_size": 1.0, "ask": 100.5, "ask_size": 21.0, "iv": 0.2214, "open_interest": 2.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0021, "vega": 0.7906, "theta": -0.02, "rho": 2.2054, "theo": 98.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.66, "last_trade_time": "2026-11-09T10:57:12", "percent_change": 0.0, "prev_day_close": 102.075000762939}, {"option": "DIA270630P00435000", "bid": 3.25, "bid_size": 32.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0022, "vega": 0.8038, "theta": -0.0367, "rho": -0.3622, "theo": 5.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-25T15:58:07", "percent_change": 0.0, "prev_day_close": 4.89000010490418}, {"option": "DIA270630C00440000", "bid": 92.5, "bid_size": 1.0, "ask": 96.4, "ask_size": 1.0, "iv": 0.2196, "open_interest": 2.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0022, "vega": 0.8346, "theta": -0.0223, "rho": 2.2029, "theo": 94.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.27, "last_trade_time": "2026-11-09T10:57:12", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "DIA270630P00440000", "bid": 3.85, "bid_size": 1.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.2182, "open_interest": 131.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0023, "vega": 0.8531, "theta": -0.0382, "rho": -0.3936, "theo": 5.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-03T13:48:40", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "DIA270630C00445000", "bid": 88.15, "bid_size": 1.0, "ask": 92.0, "ask_size": 12.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0024, "vega": 0.8786, "theta": -0.0246, "rho": 2.1983, "theo": 89.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "DIA270630P00445000", "bid": 4.35, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2138, "open_interest": 5.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0025, "vega": 0.8998, "theta": -0.0399, "rho": -0.4237, "theo": 6.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T10:52:07", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DIA270630C00450000", "bid": 83.8, "bid_size": 1.0, "ask": 87.5, "ask_size": 13.0, "iv": 0.211, "open_interest": 2.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0026, "vega": 0.93, "theta": -0.0269, "rho": 2.193, "theo": 85.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-11T09:32:03", "percent_change": 0.0, "prev_day_close": 88.9499969482422}, {"option": "DIA270630P00450000", "bid": 4.9, "bid_size": 1.0, "ask": 8.85, "ask_size": 1.0, "iv": 0.2102, "open_interest": 33.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0027, "vega": 0.9466, "theta": -0.0415, "rho": -0.456, "theo": 6.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-06T12:08:13", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "DIA270630C00455000", "bid": 79.5, "bid_size": 1.0, "ask": 83.4, "ask_size": 15.0, "iv": 0.2081, "open_interest": 1.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0028, "vega": 0.9833, "theta": -0.0291, "rho": 2.1816, "theo": 81.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "DIA270630P00455000", "bid": 5.5, "bid_size": 1.0, "ask": 9.45, "ask_size": 2.0, "iv": 0.2066, "open_interest": 3.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0029, "vega": 1.0032, "theta": -0.0431, "rho": -0.4927, "theo": 7.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.01, "last_trade_time": "2026-09-30T10:39:43", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DIA270630C00460000", "bid": 75.2, "bid_size": 1.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.003, "vega": 1.0324, "theta": -0.0314, "rho": 2.1675, "theo": 76.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "DIA270630P00460000", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2023, "open_interest": 17.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0031, "vega": 1.0555, "theta": -0.0447, "rho": -0.5317, "theo": 7.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:35:12", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "DIA270630C00465000", "bid": 71.05, "bid_size": 2.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.2002, "open_interest": 3.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0032, "vega": 1.0806, "theta": -0.0336, "rho": 2.1514, "theo": 72.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-09-23T12:55:20", "percent_change": 0.0, "prev_day_close": 76.0250015258789}, {"option": "DIA270630P00465000", "bid": 6.75, "bid_size": 1.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.1983, "open_interest": 206.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0034, "vega": 1.1045, "theta": -0.0463, "rho": -0.5702, "theo": 8.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T09:35:12", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIA270630C00470000", "bid": 66.65, "bid_size": 1.0, "ask": 70.5, "ask_size": 15.0, "iv": 0.1942, "open_interest": 6.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0034, "vega": 1.141, "theta": -0.0358, "rho": 2.1316, "theo": 68.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.05, "last_trade_time": "2026-09-17T12:23:09", "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "DIA270630P00470000", "bid": 7.4, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.1942, "open_interest": 49.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0036, "vega": 1.1594, "theta": -0.0479, "rho": -0.6104, "theo": 9.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-06T11:27:23", "percent_change": 0.0, "prev_day_close": 8.87499976158142}, {"option": "DIA270630C00471000", "bid": 66.05, "bid_size": 1.0, "ask": 70.0, "ask_size": 15.0, "iv": 0.1958, "open_interest": 4.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0035, "vega": 1.1513, "theta": -0.0362, "rho": 2.127, "theo": 67.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-09-17T12:23:16", "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "DIA270630P00471000", "bid": 7.65, "bid_size": 1.0, "ask": 11.55, "ask_size": 3.0, "iv": 0.1938, "open_interest": 33.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0036, "vega": 1.1721, "theta": -0.0482, "rho": -0.6181, "theo": 9.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-11-03T14:54:13", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "DIA270630C00472000", "bid": 65.3, "bid_size": 1.0, "ask": 69.0, "ask_size": 22.0, "iv": 0.1946, "open_interest": 5.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0035, "vega": 1.1616, "theta": -0.0366, "rho": 2.1221, "theo": 66.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-10-09T09:52:01", "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "DIA270630P00472000", "bid": 7.7, "bid_size": 34.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.1926, "open_interest": 14.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0037, "vega": 1.1841, "theta": -0.0485, "rho": -0.6303, "theo": 9.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-11-03T14:54:19", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "DIA270630C00473000", "bid": 64.5, "bid_size": 1.0, "ask": 68.35, "ask_size": 18.0, "iv": 0.1946, "open_interest": 5.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0036, "vega": 1.1719, "theta": -0.037, "rho": 2.1171, "theo": 66.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-09-17T12:21:44", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "DIA270630P00473000", "bid": 7.85, "bid_size": 32.0, "ask": 11.85, "ask_size": 49.0, "iv": 0.1917, "open_interest": 15.0, "volume": 17.0, "delta": -0.2107, "gamma": 0.0038, "vega": 1.1953, "theta": -0.0488, "rho": -0.6409, "theo": 9.9055, "change": 0.77, "open": 10.01, "high": 10.01, "low": 9.75, "tick": "no_change", "last_trade_price": 9.87, "last_trade_time": "2026-11-10T12:25:01", "percent_change": 8.46154, "prev_day_close": 9.10000014305115}, {"option": "DIA270630C00474000", "bid": 63.6, "bid_size": 1.0, "ask": 67.5, "ask_size": 15.0, "iv": 0.1933, "open_interest": 8.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0036, "vega": 1.1822, "theta": -0.0374, "rho": 2.1119, "theo": 65.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.15, "last_trade_time": "2026-09-23T12:54:31", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "DIA270630P00474000", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.1913, "open_interest": 21.0, "volume": 17.0, "delta": -0.2141, "gamma": 0.0038, "vega": 1.2055, "theta": -0.0491, "rho": -0.6512, "theo": 10.0745, "change": 0.74, "open": 10.19, "high": 10.19, "low": 9.93, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-11-10T12:25:01", "percent_change": 8.0, "prev_day_close": 9.25}, {"option": "DIA270630C00475000", "bid": 62.85, "bid_size": 1.0, "ask": 66.5, "ask_size": 15.0, "iv": 0.192, "open_interest": 10.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0037, "vega": 1.1924, "theta": -0.0378, "rho": 2.1065, "theo": 64.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.7, "last_trade_time": "2026-11-04T12:01:38", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "DIA270630P00475000", "bid": 8.2, "bid_size": 2.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.1904, "open_interest": 11.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0038, "vega": 1.2162, "theta": -0.0494, "rho": -0.6611, "theo": 10.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-04T10:18:44", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "DIA270630C00476000", "bid": 62.05, "bid_size": 2.0, "ask": 65.9, "ask_size": 15.0, "iv": 0.1922, "open_interest": 10.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0037, "vega": 1.2026, "theta": -0.0382, "rho": 2.101, "theo": 63.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-09-23T12:58:27", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "DIA270630P00476000", "bid": 8.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.1895, "open_interest": 12.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0039, "vega": 1.227, "theta": -0.0497, "rho": -0.6693, "theo": 10.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T09:51:49", "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "DIA270630C00477000", "bid": 61.15, "bid_size": 1.0, "ask": 65.0, "ask_size": 16.0, "iv": 0.1907, "open_interest": 4.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0038, "vega": 1.2126, "theta": -0.0387, "rho": 2.0954, "theo": 62.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.35, "last_trade_time": "2026-09-17T12:14:24", "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "DIA270630P00477000", "bid": 8.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.189, "open_interest": 8.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.004, "vega": 1.2378, "theta": -0.05, "rho": -0.678, "theo": 10.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-11-06T09:51:49", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "DIA270630C00478000", "bid": 60.35, "bid_size": 1.0, "ask": 64.3, "ask_size": 16.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0038, "vega": 1.2226, "theta": -0.0391, "rho": 2.0897, "theo": 62.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "DIA270630P00478000", "bid": 8.7, "bid_size": 1.0, "ask": 12.65, "ask_size": 1.0, "iv": 0.1878, "open_interest": 27.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.004, "vega": 1.2476, "theta": -0.0503, "rho": -0.6878, "theo": 10.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-06T09:56:32", "percent_change": 0.0, "prev_day_close": 9.87500023841858}, {"option": "DIA270630C00479000", "bid": 59.55, "bid_size": 1.0, "ask": 63.5, "ask_size": 15.0, "iv": 0.1896, "open_interest": 8.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0038, "vega": 1.2324, "theta": -0.0394, "rho": 2.084, "theo": 61.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-09-23T12:53:40", "percent_change": 0.0, "prev_day_close": 64.4249992370606}, {"option": "DIA270630P00479000", "bid": 8.9, "bid_size": 1.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.1871, "open_interest": 24.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0041, "vega": 1.2572, "theta": -0.0506, "rho": -0.6971, "theo": 10.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-11-06T09:56:32", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "DIA270630C00480000", "bid": 58.85, "bid_size": 1.0, "ask": 62.5, "ask_size": 16.0, "iv": 0.1885, "open_interest": 3.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0039, "vega": 1.242, "theta": -0.0398, "rho": 2.0782, "theo": 60.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-11-05T12:36:34", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "DIA270630P00480000", "bid": 9.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.1865, "open_interest": 32.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0041, "vega": 1.2667, "theta": -0.0508, "rho": -0.7061, "theo": 11.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T09:53:56", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "DIA270630C00481000", "bid": 57.95, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.1881, "open_interest": 4.0, "volume": 0.0, "delta": 0.771, "gamma": 0.004, "vega": 1.2515, "theta": -0.0402, "rho": 2.0725, "theo": 59.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-09-17T12:23:22", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "DIA270630P00481000", "bid": 9.25, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.1857, "open_interest": 25.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0042, "vega": 1.2769, "theta": -0.0511, "rho": -0.7161, "theo": 11.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.58, "last_trade_time": "2026-11-06T09:53:56", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "DIA270630C00482000", "bid": 57.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 16.0, "iv": 0.1871, "open_interest": 5.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.004, "vega": 1.2631, "theta": -0.0406, "rho": 2.0668, "theo": 58.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.05, "last_trade_time": "2026-09-17T12:20:09", "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "DIA270630P00482000", "bid": 9.45, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.1851, "open_interest": 10.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0042, "vega": 1.2875, "theta": -0.0514, "rho": -0.7255, "theo": 11.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T10:12:56", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "DIA270630C00483000", "bid": 56.45, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.1869, "open_interest": 18.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.004, "vega": 1.2757, "theta": -0.041, "rho": 2.061, "theo": 58.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.25, "last_trade_time": "2026-09-17T12:17:50", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "DIA270630P00483000", "bid": 9.65, "bid_size": 1.0, "ask": 13.55, "ask_size": 2.0, "iv": 0.1842, "open_interest": 6.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0043, "vega": 1.2975, "theta": -0.0517, "rho": -0.7333, "theo": 11.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T10:43:46", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DIA270630C00484000", "bid": 55.65, "bid_size": 1.0, "ask": 59.5, "ask_size": 16.0, "iv": 0.186, "open_interest": 5.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0041, "vega": 1.2886, "theta": -0.0414, "rho": 2.0553, "theo": 57.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.05, "last_trade_time": "2026-09-17T12:19:12", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "DIA270630P00484000", "bid": 9.8, "bid_size": 1.0, "ask": 13.75, "ask_size": 1.0, "iv": 0.1833, "open_interest": 7.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0044, "vega": 1.3078, "theta": -0.052, "rho": -0.7412, "theo": 11.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.24, "last_trade_time": "2026-11-05T12:03:56", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "DIA270630C00485000", "bid": 54.85, "bid_size": 1.0, "ask": 58.75, "ask_size": 1.0, "iv": 0.1853, "open_interest": 5.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0042, "vega": 1.3003, "theta": -0.0418, "rho": 2.047, "theo": 56.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-09-17T12:18:15", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "DIA270630P00485000", "bid": 10.0, "bid_size": 31.0, "ask": 13.95, "ask_size": 38.0, "iv": 0.1826, "open_interest": 43.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0044, "vega": 1.3186, "theta": -0.0522, "rho": -0.7507, "theo": 12.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-09T10:52:47", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DIA270630C00486000", "bid": 54.1, "bid_size": 2.0, "ask": 57.95, "ask_size": 1.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0042, "vega": 1.3103, "theta": -0.0421, "rho": 2.0398, "theo": 55.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7250003814697}, {"option": "DIA270630P00486000", "bid": 10.25, "bid_size": 2.0, "ask": 14.15, "ask_size": 2.0, "iv": 0.1821, "open_interest": 14.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0045, "vega": 1.3297, "theta": -0.0525, "rho": -0.7603, "theo": 12.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.52, "last_trade_time": "2026-11-05T10:33:00", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "DIA270630C00487000", "bid": 53.3, "bid_size": 2.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0042, "vega": 1.3203, "theta": -0.0425, "rho": 2.0324, "theo": 55.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9250011444092}, {"option": "DIA270630P00487000", "bid": 10.5, "bid_size": 2.0, "ask": 14.35, "ask_size": 1.0, "iv": 0.1815, "open_interest": 14.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0045, "vega": 1.342, "theta": -0.0528, "rho": -0.7716, "theo": 12.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.91, "last_trade_time": "2026-11-05T10:43:30", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "DIA270630C00488000", "bid": 52.55, "bid_size": 1.0, "ask": 56.45, "ask_size": 1.0, "iv": 0.1833, "open_interest": 2.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0043, "vega": 1.3303, "theta": -0.0428, "rho": 2.0247, "theo": 54.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-10-02T09:40:18", "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "DIA270630P00488000", "bid": 10.65, "bid_size": 1.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.1808, "open_interest": 7.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0046, "vega": 1.3533, "theta": -0.053, "rho": -0.7851, "theo": 12.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.29, "last_trade_time": "2026-11-06T09:49:35", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "DIA270630C00489000", "bid": 51.75, "bid_size": 2.0, "ask": 55.65, "ask_size": 1.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0044, "vega": 1.3402, "theta": -0.0432, "rho": 2.0169, "theo": 53.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "DIA270630P00489000", "bid": 10.85, "bid_size": 1.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.1799, "open_interest": 5.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0046, "vega": 1.3633, "theta": -0.0533, "rho": -0.7976, "theo": 12.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-11-06T09:49:35", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "DIA270630C00490000", "bid": 51.0, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.1818, "open_interest": 68.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0044, "vega": 1.3501, "theta": -0.0435, "rho": 2.0089, "theo": 52.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-09-14T10:47:46", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "DIA270630P00490000", "bid": 11.1, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.1794, "open_interest": 5.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0047, "vega": 1.3723, "theta": -0.0535, "rho": -0.8091, "theo": 13.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-05T10:39:21", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "DIA270630C00491000", "bid": 50.25, "bid_size": 1.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0044, "vega": 1.3598, "theta": -0.0438, "rho": 2.0007, "theo": 52.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8249988555908}, {"option": "DIA270630P00491000", "bid": 11.3, "bid_size": 1.0, "ask": 15.25, "ask_size": 1.0, "iv": 0.1786, "open_interest": 3.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0048, "vega": 1.3832, "theta": -0.0538, "rho": -0.8171, "theo": 13.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-11-05T10:39:21", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DIA270630C00492000", "bid": 49.5, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0045, "vega": 1.3694, "theta": -0.0442, "rho": 1.9923, "theo": 51.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0249996185303}, {"option": "DIA270630P00492000", "bid": 11.55, "bid_size": 4.0, "ask": 15.45, "ask_size": 1.0, "iv": 0.178, "open_interest": 7.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0048, "vega": 1.3925, "theta": -0.054, "rho": -0.8254, "theo": 13.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-11-05T10:05:16", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "DIA270630C00493000", "bid": 48.75, "bid_size": 2.0, "ask": 52.6, "ask_size": 1.0, "iv": 0.1796, "open_interest": 2.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0046, "vega": 1.3788, "theta": -0.0445, "rho": 1.9839, "theo": 50.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-09-17T13:39:34", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "DIA270630P00493000", "bid": 11.8, "bid_size": 3.0, "ask": 15.7, "ask_size": 33.0, "iv": 0.1775, "open_interest": 3.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0049, "vega": 1.4014, "theta": -0.0542, "rho": -0.8374, "theo": 13.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-11-09T14:48:58", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DIA270630C00494000", "bid": 48.0, "bid_size": 10.0, "ask": 51.85, "ask_size": 1.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0046, "vega": 1.388, "theta": -0.0448, "rho": 1.9754, "theo": 49.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "DIA270630P00494000", "bid": 12.0, "bid_size": 30.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.1764, "open_interest": 7.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0049, "vega": 1.4103, "theta": -0.0545, "rho": -0.8494, "theo": 14.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.12, "last_trade_time": "2026-11-05T10:33:39", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "DIA270630C00495000", "bid": 47.25, "bid_size": 1.0, "ask": 51.1, "ask_size": 1.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0046, "vega": 1.397, "theta": -0.0451, "rho": 1.9668, "theo": 49.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "DIA270630P00495000", "bid": 12.25, "bid_size": 49.0, "ask": 16.15, "ask_size": 1.0, "iv": 0.1758, "open_interest": 30.0, "volume": 1.0, "delta": -0.2988, "gamma": 0.005, "vega": 1.4191, "theta": -0.0547, "rho": -0.8617, "theo": 14.3776, "change": 1.055, "open": 14.13, "high": 14.13, "low": 14.13, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-11-10T09:50:05", "percent_change": 8.06884, "prev_day_close": 13.0749998092651}, {"option": "DIA270630C00496000", "bid": 46.5, "bid_size": 15.0, "ask": 50.35, "ask_size": 1.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0047, "vega": 1.4058, "theta": -0.0454, "rho": 1.9583, "theo": 48.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "DIA270630P00496000", "bid": 12.5, "bid_size": 39.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.1753, "open_interest": 5.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.005, "vega": 1.4285, "theta": -0.0549, "rho": -0.869, "theo": 14.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-11-05T10:36:25", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "DIA270630C00497000", "bid": 45.8, "bid_size": 2.0, "ask": 49.65, "ask_size": 1.0, "iv": 0.177, "open_interest": 1.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0048, "vega": 1.4159, "theta": -0.0458, "rho": 1.9499, "theo": 47.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-10-01T09:52:43", "percent_change": 0.0, "prev_day_close": 50.2749996185303}, {"option": "DIA270630P00497000", "bid": 12.75, "bid_size": 1.0, "ask": 16.65, "ask_size": 1.0, "iv": 0.1746, "open_interest": 6.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0051, "vega": 1.4373, "theta": -0.0552, "rho": -0.8767, "theo": 14.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-11-06T09:50:03", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "DIA270630C00498000", "bid": 45.05, "bid_size": 1.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.1762, "open_interest": 2.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0048, "vega": 1.4278, "theta": -0.046, "rho": 1.9415, "theo": 46.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-09-23T12:56:51", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DIA270630P00498000", "bid": 13.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.1741, "open_interest": 8.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0052, "vega": 1.4461, "theta": -0.0554, "rho": -0.8867, "theo": 15.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-11-06T09:50:03", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DIA270630C00499000", "bid": 44.3, "bid_size": 12.0, "ask": 48.15, "ask_size": 1.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0049, "vega": 1.4396, "theta": -0.0463, "rho": 1.9313, "theo": 46.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "DIA270630P00499000", "bid": 13.2, "bid_size": 41.0, "ask": 17.25, "ask_size": 1.0, "iv": 0.1732, "open_interest": 2.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0052, "vega": 1.4548, "theta": -0.0556, "rho": -0.8956, "theo": 15.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-11-05T10:17:16", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "DIA270630C00500000", "bid": 43.6, "bid_size": 1.0, "ask": 47.5, "ask_size": 27.0, "iv": 0.175, "open_interest": 13.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0049, "vega": 1.4486, "theta": -0.0466, "rho": 1.9214, "theo": 45.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-11-09T11:55:17", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "DIA270630P00500000", "bid": 13.5, "bid_size": 44.0, "ask": 17.45, "ask_size": 1.0, "iv": 0.1724, "open_interest": 10.0, "volume": 1.0, "delta": -0.3231, "gamma": 0.0053, "vega": 1.4635, "theta": -0.0558, "rho": -0.9076, "theo": 15.6552, "change": 1.16, "open": 15.36, "high": 15.36, "low": 15.36, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-11-10T09:50:05", "percent_change": 8.16902, "prev_day_close": 14.1999998092651}, {"option": "DIA270630C00501000", "bid": 42.85, "bid_size": 24.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.1739, "open_interest": 1.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.005, "vega": 1.4574, "theta": -0.0469, "rho": 1.9112, "theo": 44.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-08-04T10:50:47", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "DIA270630P00501000", "bid": 13.75, "bid_size": 1.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.1717, "open_interest": 6.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0054, "vega": 1.4737, "theta": -0.056, "rho": -0.9188, "theo": 15.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-11-05T10:02:20", "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "DIA270630C00502000", "bid": 42.15, "bid_size": 2.0, "ask": 46.0, "ask_size": 17.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.005, "vega": 1.4661, "theta": -0.0471, "rho": 1.9009, "theo": 43.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.15, "last_trade_time": "2026-09-17T13:38:21", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "DIA270630P00502000", "bid": 14.05, "bid_size": 1.0, "ask": 17.95, "ask_size": 1.0, "iv": 0.171, "open_interest": 5.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0054, "vega": 1.4835, "theta": -0.0562, "rho": -0.9344, "theo": 16.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-11-06T15:46:29", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "DIA270630C00503000", "bid": 41.45, "bid_size": 2.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0051, "vega": 1.4746, "theta": -0.0474, "rho": 1.8903, "theo": 43.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "DIA270630P00503000", "bid": 14.3, "bid_size": 1.0, "ask": 18.25, "ask_size": 1.0, "iv": 0.1705, "open_interest": 5.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0055, "vega": 1.4919, "theta": -0.0564, "rho": -0.9449, "theo": 16.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-11-06T15:46:29", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA270630C00504000", "bid": 40.75, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0051, "vega": 1.4831, "theta": -0.0476, "rho": 1.8794, "theo": 42.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "DIA270630P00504000", "bid": 14.6, "bid_size": 34.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.1699, "open_interest": 2.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0056, "vega": 1.5001, "theta": -0.0566, "rho": -0.9562, "theo": 16.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.27, "last_trade_time": "2026-11-06T15:45:51", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "DIA270630C00505000", "bid": 40.0, "bid_size": 18.0, "ask": 43.9, "ask_size": 19.0, "iv": 0.1713, "open_interest": 64.0, "volume": 35.0, "delta": 0.6706, "gamma": 0.0052, "vega": 1.4913, "theta": -0.0479, "rho": 1.8684, "theo": 41.8151, "change": -2.625, "open": 40.8, "high": 42.05, "low": 40.6, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-11-10T10:28:28", "percent_change": -5.90884, "prev_day_close": 44.4250011444092}, {"option": "DIA270630P00505000", "bid": 14.9, "bid_size": 1.0, "ask": 18.85, "ask_size": 1.0, "iv": 0.1692, "open_interest": 5.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0056, "vega": 1.5072, "theta": -0.0568, "rho": -0.9647, "theo": 17.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-09T10:01:29", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "DIA270630C00506000", "bid": 39.3, "bid_size": 1.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0052, "vega": 1.4994, "theta": -0.0481, "rho": 1.8571, "theo": 41.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "DIA270630P00506000", "bid": 15.2, "bid_size": 1.0, "ask": 19.15, "ask_size": 1.0, "iv": 0.1686, "open_interest": 2.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0057, "vega": 1.5152, "theta": -0.057, "rho": -0.9789, "theo": 17.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.92, "last_trade_time": "2026-11-06T15:44:18", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "DIA270630C00507000", "bid": 38.65, "bid_size": 2.0, "ask": 42.5, "ask_size": 17.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0053, "vega": 1.5072, "theta": -0.0483, "rho": 1.8458, "theo": 40.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "DIA270630P00507000", "bid": 15.5, "bid_size": 2.0, "ask": 19.45, "ask_size": 1.0, "iv": 0.1679, "open_interest": 1.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0058, "vega": 1.5218, "theta": -0.0571, "rho": -0.9926, "theo": 17.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "DIA270630C00508000", "bid": 37.95, "bid_size": 1.0, "ask": 41.85, "ask_size": 1.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0053, "vega": 1.5148, "theta": -0.0485, "rho": 1.8345, "theo": 39.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "DIA270630P00508000", "bid": 15.8, "bid_size": 1.0, "ask": 19.75, "ask_size": 1.0, "iv": 0.1673, "open_interest": 2.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0058, "vega": 1.5284, "theta": -0.0573, "rho": -1.0044, "theo": 17.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.67, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "DIA270630C00509000", "bid": 37.25, "bid_size": 1.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.1686, "open_interest": 3.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0054, "vega": 1.5221, "theta": -0.0488, "rho": 1.8231, "theo": 39.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-09-17T13:36:24", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "DIA270630P00509000", "bid": 16.15, "bid_size": 1.0, "ask": 20.05, "ask_size": 1.0, "iv": 0.1669, "open_interest": 2.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0059, "vega": 1.5353, "theta": -0.0574, "rho": -1.0081, "theo": 18.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-11-06T15:43:05", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "DIA270630C00510000", "bid": 36.55, "bid_size": 1.0, "ask": 40.45, "ask_size": 18.0, "iv": 0.168, "open_interest": 8.0, "volume": 1.0, "delta": 0.6456, "gamma": 0.0054, "vega": 1.5291, "theta": -0.0489, "rho": 1.8118, "theo": 38.3837, "change": -2.025, "open": 38.75, "high": 38.75, "low": 38.75, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-10T12:23:07", "percent_change": -4.96628, "prev_day_close": 40.7749996185303}, {"option": "DIA270630P00510000", "bid": 16.45, "bid_size": 1.0, "ask": 20.45, "ask_size": 1.0, "iv": 0.1663, "open_interest": 4.0, "volume": 0.0, "delta": -0.377, "gamma": 0.006, "vega": 1.5412, "theta": -0.0576, "rho": -1.0151, "theo": 18.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-11-06T15:43:05", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "DIA270630C00511000", "bid": 35.9, "bid_size": 24.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0055, "vega": 1.537, "theta": -0.0491, "rho": 1.8007, "theo": 37.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-09-30T12:43:50", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "DIA270630P00511000", "bid": 16.8, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.1657, "open_interest": 5.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.006, "vega": 1.5469, "theta": -0.0578, "rho": -1.0249, "theo": 18.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-11-06T15:39:13", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "DIA270630C00512000", "bid": 35.25, "bid_size": 1.0, "ask": 39.1, "ask_size": 1.0, "iv": 0.1668, "open_interest": 2.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0055, "vega": 1.547, "theta": -0.0493, "rho": 1.7896, "theo": 37.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-09-18T12:56:44", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "DIA270630P00512000", "bid": 17.1, "bid_size": 1.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.165, "open_interest": 2.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0061, "vega": 1.5528, "theta": -0.0579, "rho": -1.0354, "theo": 19.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.21, "last_trade_time": "2026-11-06T15:39:13", "percent_change": 0.0, "prev_day_close": 17.5250000953674}, {"option": "DIA270630C00513000", "bid": 34.6, "bid_size": 1.0, "ask": 38.45, "ask_size": 1.0, "iv": 0.1663, "open_interest": 1.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0056, "vega": 1.5544, "theta": -0.0495, "rho": 1.776, "theo": 36.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.95, "last_trade_time": "2026-11-05T12:28:09", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "DIA270630P00513000", "bid": 17.5, "bid_size": 1.0, "ask": 21.35, "ask_size": 1.0, "iv": 0.1644, "open_interest": 4.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0061, "vega": 1.5585, "theta": -0.058, "rho": -1.0486, "theo": 19.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.43, "last_trade_time": "2026-11-06T15:38:03", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "DIA270630C00514000", "bid": 33.95, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0056, "vega": 1.561, "theta": -0.0496, "rho": 1.7631, "theo": 35.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "DIA270630P00514000", "bid": 17.8, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.1642, "open_interest": 2.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0062, "vega": 1.5643, "theta": -0.0582, "rho": -1.0541, "theo": 19.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T15:38:03", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "DIA270630C00515000", "bid": 33.3, "bid_size": 1.0, "ask": 37.15, "ask_size": 1.0, "iv": 0.165, "open_interest": 5.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0056, "vega": 1.5674, "theta": -0.0498, "rho": 1.7501, "theo": 35.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.78, "last_trade_time": "2026-10-19T09:49:34", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "DIA270630P00515000", "bid": 18.15, "bid_size": 1.0, "ask": 22.15, "ask_size": 1.0, "iv": 0.1634, "open_interest": 2.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0063, "vega": 1.5707, "theta": -0.0583, "rho": -1.0702, "theo": 20.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T13:24:41", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "DIA270630C00516000", "bid": 32.65, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.1644, "open_interest": 3.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0057, "vega": 1.5735, "theta": -0.0499, "rho": 1.7368, "theo": 34.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.55, "last_trade_time": "2026-09-10T15:27:22", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "DIA270630P00516000", "bid": 18.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0063, "vega": 1.5755, "theta": -0.0584, "rho": -1.0783, "theo": 20.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "DIA270630C00517000", "bid": 32.0, "bid_size": 1.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.1639, "open_interest": 1.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0057, "vega": 1.5794, "theta": -0.05, "rho": 1.7232, "theo": 33.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-08-06T14:12:27", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "DIA270630P00517000", "bid": 18.9, "bid_size": 2.0, "ask": 22.75, "ask_size": 1.0, "iv": 0.1619, "open_interest": 6.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0064, "vega": 1.5792, "theta": -0.0585, "rho": -1.0919, "theo": 20.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T15:06:47", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "DIA270630C00518000", "bid": 31.4, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.1638, "open_interest": 4.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0058, "vega": 1.5851, "theta": -0.0502, "rho": 1.7095, "theo": 33.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-10-29T16:04:52", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "DIA270630P00518000", "bid": 19.25, "bid_size": 1.0, "ask": 23.25, "ask_size": 1.0, "iv": 0.1617, "open_interest": 4.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0065, "vega": 1.5832, "theta": -0.0586, "rho": -1.1036, "theo": 21.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-11-06T13:44:29", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DIA270630C00519000", "bid": 30.75, "bid_size": 1.0, "ask": 34.65, "ask_size": 1.0, "iv": 0.1627, "open_interest": 2.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0058, "vega": 1.5905, "theta": -0.0503, "rho": 1.6955, "theo": 32.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-10-05T12:28:56", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "DIA270630P00519000", "bid": 19.65, "bid_size": 1.0, "ask": 23.6, "ask_size": 23.0, "iv": 0.1611, "open_interest": 1.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.0065, "vega": 1.5879, "theta": -0.0588, "rho": -1.1192, "theo": 21.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-11-06T13:44:29", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "DIA270630C00520000", "bid": 30.15, "bid_size": 25.0, "ask": 34.1, "ask_size": 15.0, "iv": 0.1624, "open_interest": 16.0, "volume": 11.0, "delta": 0.5918, "gamma": 0.0059, "vega": 1.5956, "theta": -0.0504, "rho": 1.6815, "theo": 31.9156, "change": -2.375, "open": 32.17, "high": 32.17, "low": 31.85, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-11-10T10:40:00", "percent_change": -6.93937, "prev_day_close": 34.2250003814697}, {"option": "DIA270630P00520000", "bid": 20.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.1605, "open_interest": 26.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0066, "vega": 1.5917, "theta": -0.0588, "rho": -1.1225, "theo": 22.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T13:34:55", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "DIA270630C00521000", "bid": 29.55, "bid_size": 1.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.162, "open_interest": 1.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0059, "vega": 1.6004, "theta": -0.0504, "rho": 1.6675, "theo": 31.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.93, "last_trade_time": "2026-11-05T10:50:12", "percent_change": 0.0, "prev_day_close": 33.6250009536743}, {"option": "DIA270630P00521000", "bid": 20.4, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.1596, "open_interest": 3.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0066, "vega": 1.5932, "theta": -0.0589, "rho": -1.1246, "theo": 22.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T13:01:09", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "DIA270630C00522000", "bid": 28.9, "bid_size": 2.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.161, "open_interest": 1.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0059, "vega": 1.6049, "theta": -0.0505, "rho": 1.6535, "theo": 30.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-10-23T12:08:21", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "DIA270630P00522000", "bid": 20.8, "bid_size": 1.0, "ask": 24.75, "ask_size": 1.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0067, "vega": 1.5941, "theta": -0.059, "rho": -1.1317, "theo": 22.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DIA270630C00523000", "bid": 28.3, "bid_size": 1.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.1604, "open_interest": 2.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.006, "vega": 1.609, "theta": -0.0506, "rho": 1.6397, "theo": 30.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-06T15:42:30", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "DIA270630P00523000", "bid": 21.2, "bid_size": 1.0, "ask": 25.15, "ask_size": 1.0, "iv": 0.1587, "open_interest": 1.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0068, "vega": 1.5963, "theta": -0.0591, "rho": -1.1409, "theo": 23.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-11-02T11:55:32", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "DIA270630C00524000", "bid": 27.75, "bid_size": 1.0, "ask": 31.75, "ask_size": 1.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.006, "vega": 1.6135, "theta": -0.0506, "rho": 1.6261, "theo": 29.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "DIA270630P00524000", "bid": 21.65, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0068, "vega": 1.5983, "theta": -0.0591, "rho": -1.154, "theo": 23.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-09-18T12:58:11", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DIA270630C00525000", "bid": 27.15, "bid_size": 1.0, "ask": 31.05, "ask_size": 1.0, "iv": 0.1595, "open_interest": 12.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.006, "vega": 1.6189, "theta": -0.0507, "rho": 1.611, "theo": 28.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-05T09:42:49", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "DIA270630P00525000", "bid": 22.05, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.1577, "open_interest": 52.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0069, "vega": 1.6001, "theta": -0.0592, "rho": -1.1546, "theo": 24.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-09-28T09:30:11", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "DIA270630C00526000", "bid": 26.55, "bid_size": 1.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0061, "vega": 1.6223, "theta": -0.0507, "rho": 1.5958, "theo": 28.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "DIA270630P00526000", "bid": 22.45, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.007, "vega": 1.5996, "theta": -0.0592, "rho": -1.1634, "theo": 24.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "DIA270630C00527000", "bid": 26.0, "bid_size": 1.0, "ask": 29.95, "ask_size": 1.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0061, "vega": 1.6254, "theta": -0.0507, "rho": 1.5805, "theo": 27.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "DIA270630P00527000", "bid": 22.85, "bid_size": 2.0, "ask": 26.85, "ask_size": 1.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.007, "vega": 1.5999, "theta": -0.0593, "rho": -1.1735, "theo": 24.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "DIA270630C00528000", "bid": 25.4, "bid_size": 1.0, "ask": 29.35, "ask_size": 1.0, "iv": 0.1579, "open_interest": 8.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0062, "vega": 1.6281, "theta": -0.0507, "rho": 1.5649, "theo": 27.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-10-28T11:09:32", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "DIA270630P00528000", "bid": 23.35, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0071, "vega": 1.5977, "theta": -0.0593, "rho": -1.1835, "theo": 25.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "DIA270630C00529000", "bid": 24.85, "bid_size": 1.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0062, "vega": 1.6306, "theta": -0.0507, "rho": 1.5491, "theo": 26.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "DIA270630P00529000", "bid": 23.8, "bid_size": 1.0, "ask": 27.7, "ask_size": 2.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0071, "vega": 1.5972, "theta": -0.0593, "rho": -1.1995, "theo": 25.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "DIA270630C00530000", "bid": 24.3, "bid_size": 1.0, "ask": 28.25, "ask_size": 1.0, "iv": 0.157, "open_interest": 28.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0062, "vega": 1.6327, "theta": -0.0507, "rho": 1.5331, "theo": 26.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.97, "last_trade_time": "2026-11-09T13:35:32", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DIA270630P00530000", "bid": 24.25, "bid_size": 1.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0072, "vega": 1.5976, "theta": -0.0593, "rho": -1.2091, "theo": 26.3206, "change": 0.0, "open": 0.0, "high": 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}, {"option": "DIA270630C00531000", "bid": 23.75, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0062, "vega": 1.6344, "theta": -0.0506, "rho": 1.5169, "theo": 25.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "DIA270630P00531000", "bid": 24.7, "bid_size": 1.0, "ask": 28.45, "ask_size": 1.0, "iv": 0.1537, "open_interest": 2.0, "volume": 0.0, "delta": -0.5151, "gamma": 0.0072, "vega": 1.5972, "theta": -0.0593, "rho": -1.2067, "theo": 26.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-05T09:44:24", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "DIA270630C00532000", "bid": 23.2, "bid_size": 1.0, "ask": 27.15, "ask_size": 1.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0063, "vega": 1.6358, "theta": -0.0506, "rho": 1.5007, "theo": 24.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "DIA270630P00532000", "bid": 25.2, "bid_size": 1.0, "ask": 29.15, "ask_size": 1.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0073, "vega": 1.5933, "theta": -0.0593, "rho": -1.2064, "theo": 27.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "DIA270630C00533000", "bid": 22.65, "bid_size": 1.0, "ask": 26.65, "ask_size": 1.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0063, "vega": 1.6369, "theta": -0.0505, "rho": 1.4846, "theo": 24.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "DIA270630P00533000", "bid": 25.65, "bid_size": 2.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0074, "vega": 1.5865, "theta": -0.0593, "rho": -1.2125, "theo": 27.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "DIA270630C00534000", "bid": 22.1, "bid_size": 2.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0063, "vega": 1.6376, "theta": -0.0505, "rho": 1.4686, "theo": 23.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "DIA270630P00534000", "bid": 26.2, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.153, "open_interest": 14.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0074, "vega": 1.5836, "theta": -0.0592, "rho": -1.221, "theo": 28.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-04T11:36:54", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "DIA270630C00535000", "bid": 21.6, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.1545, "open_interest": 402.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.0063, "vega": 1.638, "theta": -0.0504, "rho": 1.4529, "theo": 23.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-05T15:18:59", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DIA270630P00535000", "bid": 26.65, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.1523, "open_interest": 1.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0075, "vega": 1.581, "theta": -0.0591, "rho": -1.2207, "theo": 28.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-03T15:41:53", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "DIA270630C00536000", "bid": 21.05, "bid_size": 1.0, "ask": 25.05, "ask_size": 2.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0064, "vega": 1.6381, "theta": -0.0503, "rho": 1.4374, "theo": 22.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "DIA270630P00536000", "bid": 27.15, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0075, "vega": 1.5765, "theta": -0.0591, "rho": -1.2224, "theo": 29.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "DIA270630C00537000", "bid": 20.55, "bid_size": 1.0, "ask": 24.55, "ask_size": 2.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0064, "vega": 1.6378, "theta": -0.0502, "rho": 1.4201, "theo": 22.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "DIA270630P00537000", "bid": 27.7, "bid_size": 1.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0076, "vega": 1.5691, "theta": -0.059, "rho": -1.2227, "theo": 29.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DIA270630C00538000", "bid": 20.05, "bid_size": 1.0, "ask": 24.05, "ask_size": 1.0, "iv": 0.1529, "open_interest": 1.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0064, "vega": 1.637, "theta": -0.0501, "rho": 1.4032, "theo": 21.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-09-16T15:19:04", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "DIA270630P00538000", "bid": 28.25, "bid_size": 1.0, "ask": 32.15, "ask_size": 1.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0076, "vega": 1.5629, "theta": -0.0589, "rho": -1.2249, "theo": 30.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DIA270630C00539000", "bid": 19.55, "bid_size": 1.0, "ask": 23.55, "ask_size": 2.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0064, "vega": 1.6358, "theta": -0.05, "rho": 1.3861, "theo": 21.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "DIA270630P00539000", "bid": 28.75, "bid_size": 1.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0076, "vega": 1.5526, "theta": -0.0588, "rho": -1.2434, "theo": 30.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DIA270630C00540000", "bid": 19.05, "bid_size": 1.0, "ask": 23.05, "ask_size": 2.0, "iv": 0.1519, "open_interest": 615.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0064, "vega": 1.6343, "theta": -0.0498, "rho": 1.3689, "theo": 20.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-11-09T12:12:42", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "DIA270630P00540000", "bid": 29.3, "bid_size": 1.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0077, "vega": 1.5462, "theta": -0.0587, "rho": -1.2509, "theo": 31.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "DIA270630C00541000", "bid": 18.55, "bid_size": 1.0, "ask": 22.55, "ask_size": 1.0, "iv": 0.1513, "open_interest": 1.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0064, "vega": 1.6323, "theta": -0.0497, "rho": 1.3515, "theo": 20.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-10T12:14:41", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "DIA270630P00541000", "bid": 29.8, "bid_size": 2.0, "ask": 33.75, "ask_size": 1.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0077, "vega": 1.5414, "theta": -0.0585, "rho": -1.2419, "theo": 31.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "DIA270630C00542000", "bid": 18.1, "bid_size": 1.0, "ask": 22.05, "ask_size": 1.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0064, "vega": 1.63, "theta": -0.0495, "rho": 1.3339, "theo": 19.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "DIA270630P00542000", "bid": 30.4, "bid_size": 1.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0078, "vega": 1.5333, "theta": -0.0584, "rho": -1.2447, "theo": 32.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "DIA270630C00543000", "bid": 17.6, "bid_size": 1.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0064, "vega": 1.6273, "theta": -0.0493, "rho": 1.3164, "theo": 19.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.97, "last_trade_time": "2026-07-15T15:44:46", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "DIA270630P00543000", "bid": 30.95, "bid_size": 1.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0078, "vega": 1.5207, "theta": -0.0582, "rho": -1.241, "theo": 33.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "DIA270630C00544000", "bid": 17.15, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0064, "vega": 1.6242, "theta": -0.0491, "rho": 1.2989, "theo": 18.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "DIA270630P00544000", "bid": 31.5, "bid_size": 11.0, "ask": 35.45, "ask_size": 2.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0078, "vega": 1.5076, "theta": -0.058, "rho": -1.249, "theo": 33.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1750011444092}, {"option": "DIA270630C00545000", "bid": 16.65, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.1495, "open_interest": 1714.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0064, "vega": 1.6208, "theta": -0.0489, "rho": 1.2816, "theo": 18.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-23T10:00:05", "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "DIA270630P00545000", "bid": 32.15, "bid_size": 1.0, "ask": 36.05, "ask_size": 1.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0079, "vega": 1.4988, "theta": -0.0577, "rho": -1.2373, "theo": 34.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "DIA270630C00546000", "bid": 16.2, "bid_size": 1.0, "ask": 20.25, "ask_size": 1.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0064, "vega": 1.617, "theta": -0.0487, "rho": 1.2646, "theo": 18.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "DIA270630P00546000", "bid": 32.7, "bid_size": 2.0, "ask": 36.65, "ask_size": 1.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0079, "vega": 1.4881, "theta": -0.0575, "rho": -1.2342, "theo": 34.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3249998092651}, {"option": "DIA270630C00547000", "bid": 15.8, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0064, "vega": 1.613, "theta": -0.0485, "rho": 1.248, "theo": 17.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "DIA270630P00547000", "bid": 33.35, "bid_size": 1.0, "ask": 37.25, "ask_size": 1.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0079, "vega": 1.4753, "theta": -0.0572, "rho": -1.227, "theo": 35.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8749990463257}, {"option": "DIA270630C00548000", "bid": 15.35, "bid_size": 1.0, "ask": 19.35, "ask_size": 1.0, "iv": 0.1482, "open_interest": 11.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0064, "vega": 1.6067, "theta": -0.0483, "rho": 1.2302, "theo": 17.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-18T12:31:07", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "DIA270630P00548000", "bid": 33.95, "bid_size": 1.0, "ask": 37.85, "ask_size": 1.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0079, "vega": 1.4598, "theta": -0.0569, "rho": -1.2242, "theo": 36.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "DIA270630C00549000", "bid": 14.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0064, "vega": 1.6017, "theta": -0.048, "rho": 1.2125, "theo": 16.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "DIA270630P00549000", "bid": 34.55, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.008, "vega": 1.4456, "theta": -0.0566, "rho": -1.2288, "theo": 36.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "DIA270630C00550000", "bid": 14.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.1473, "open_interest": 842.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0064, "vega": 1.5962, "theta": -0.0478, "rho": 1.1947, "theo": 16.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T11:14:58", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DIA270630P00550000", "bid": 35.2, "bid_size": 1.0, "ask": 39.2, "ask_size": 1.0, "iv": 0.1459, "open_interest": 1.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.008, "vega": 1.4304, "theta": -0.0563, "rho": -1.2446, "theo": 37.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-06T15:21:03", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DIA270630C00551000", "bid": 14.1, "bid_size": 1.0, "ask": 18.05, "ask_size": 1.0, "iv": 0.1468, "open_interest": 1.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0064, "vega": 1.5904, "theta": -0.0475, "rho": 1.1769, "theo": 15.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-10-05T12:28:56", "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "DIA270630P00551000", "bid": 35.9, "bid_size": 1.0, "ask": 39.75, "ask_size": 1.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.008, "vega": 1.4166, "theta": -0.056, "rho": -1.2172, "theo": 37.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DIA270630C00552000", "bid": 13.7, "bid_size": 1.0, "ask": 17.65, "ask_size": 1.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0064, "vega": 1.5842, "theta": -0.0472, "rho": 1.159, "theo": 15.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "DIA270630P00552000", "bid": 36.5, "bid_size": 18.0, "ask": 40.55, "ask_size": 2.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.008, "vega": 1.4019, "theta": -0.0557, "rho": -1.2156, "theo": 38.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "DIA270630C00553000", "bid": 13.3, "bid_size": 1.0, "ask": 17.25, "ask_size": 1.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0064, "vega": 1.5775, "theta": -0.0469, "rho": 1.141, "theo": 15.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "DIA270630P00553000", "bid": 37.2, "bid_size": 1.0, "ask": 41.1, "ask_size": 1.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.008, "vega": 1.3847, "theta": -0.0554, "rho": -1.2113, "theo": 39.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "DIA270630C00554000", "bid": 12.9, "bid_size": 2.0, "ask": 16.85, "ask_size": 1.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0064, "vega": 1.5705, "theta": -0.0466, "rho": 1.123, "theo": 14.7774, "change": 0.0, "open": 0.0, "high": 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": "DIA270630P00554000", "bid": 37.85, "bid_size": 1.0, "ask": 41.75, "ask_size": 1.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.008, "vega": 1.3633, "theta": -0.0551, "rho": -1.2158, "theo": 39.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "DIA270630C00555000", "bid": 12.5, "bid_size": 3.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.145, "open_interest": 2.0, "volume": 0.0, "delta": 0.3751, "gamma": 0.0064, "vega": 1.5631, "theta": -0.0463, "rho": 1.1052, "theo": 14.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-05T09:42:49", "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "DIA270630P00555000", "bid": 38.5, "bid_size": 18.0, "ask": 42.45, "ask_size": 1.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.008, "vega": 1.3462, "theta": -0.0547, "rho": -1.1857, "theo": 40.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "DIA270630C00556000", "bid": 12.15, "bid_size": 1.0, "ask": 16.05, "ask_size": 1.0, "iv": 0.1448, "open_interest": 1.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0064, "vega": 1.5554, "theta": -0.046, "rho": 1.0877, "theo": 14.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.78, "last_trade_time": "2026-07-10T13:04:45", "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "DIA270630P00556000", "bid": 39.15, "bid_size": 1.0, "ask": 43.3, "ask_size": 2.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.008, "vega": 1.3267, "theta": -0.0543, "rho": -1.1809, "theo": 41.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4250011444092}, {"option": "DIA270630C00557000", "bid": 11.75, "bid_size": 2.0, "ask": 15.65, "ask_size": 2.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0063, "vega": 1.5475, "theta": -0.0456, "rho": 1.0706, "theo": 13.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DIA270630P00557000", "bid": 39.95, "bid_size": 1.0, "ask": 43.85, "ask_size": 1.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.008, "vega": 1.308, "theta": -0.0539, "rho": -1.17, "theo": 41.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "DIA270630C00558000", "bid": 11.4, "bid_size": 2.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0063, "vega": 1.5387, "theta": -0.0453, "rho": 1.0537, "theo": 13.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "DIA270630P00558000", "bid": 40.6, "bid_size": 1.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.008, "vega": 1.2864, "theta": -0.0534, "rho": -1.1494, "theo": 42.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "DIA270630C00559000", "bid": 11.0, "bid_size": 3.0, "ask": 14.95, "ask_size": 1.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0063, "vega": 1.5279, "theta": -0.0449, "rho": 1.036, "theo": 12.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "DIA270630P00559000", "bid": 41.35, "bid_size": 2.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.008, "vega": 1.2621, "theta": -0.0531, "rho": -1.1495, "theo": 43.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "DIA270630C00560000", "bid": 10.65, "bid_size": 2.0, "ask": 14.55, "ask_size": 1.0, "iv": 0.1429, "open_interest": 6.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0062, "vega": 1.5185, "theta": -0.0446, "rho": 1.0184, "theo": 12.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-14T10:13:45", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "DIA270630P00560000", "bid": 42.1, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.008, "vega": 1.2421, "theta": -0.0527, "rho": -1.154, "theo": 44.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DIA270630C00561000", "bid": 10.3, "bid_size": 1.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.1425, "open_interest": 3.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0062, "vega": 1.509, "theta": -0.0442, "rho": 1.0008, "theo": 12.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-14T10:13:45", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DIA270630P00561000", "bid": 42.8, "bid_size": 1.0, "ask": 46.75, "ask_size": 1.0, "iv": 0.1417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.008, "vega": 1.2202, "theta": -0.0524, "rho": -1.1073, "theo": 44.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8249988555908}, {"option": "DIA270630C00562000", "bid": 9.95, "bid_size": 2.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0062, "vega": 1.4991, "theta": -0.0438, "rho": 0.9833, "theo": 11.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "DIA270630P00562000", "bid": 43.55, "bid_size": 2.0, "ask": 47.45, "ask_size": 1.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.008, "vega": 1.1931, "theta": -0.0521, "rho": -1.0979, "theo": 45.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6749992370606}, {"option": "DIA270630C00563000", "bid": 9.65, "bid_size": 3.0, "ask": 13.55, "ask_size": 1.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0062, "vega": 1.4889, "theta": -0.0434, "rho": 0.9657, "theo": 11.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "DIA270630P00563000", "bid": 44.3, "bid_size": 1.0, "ask": 48.25, "ask_size": 1.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.008, "vega": 1.169, "theta": -0.0518, "rho": -1.0927, "theo": 46.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "DIA270630C00564000", "bid": 9.3, "bid_size": 3.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.1414, "open_interest": 1.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0061, "vega": 1.4782, "theta": -0.043, "rho": 0.9481, "theo": 11.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-10-02T09:30:12", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "DIA270630P00564000", "bid": 45.1, "bid_size": 1.0, "ask": 49.15, "ask_size": 1.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.008, "vega": 1.1429, "theta": -0.0514, "rho": -1.0931, "theo": 47.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "DIA270630C00565000", "bid": 9.0, "bid_size": 29.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.1412, "open_interest": 54.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0061, "vega": 1.4672, "theta": -0.0426, "rho": 0.9306, "theo": 10.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T12:23:35", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "DIA270630P00565000", "bid": 45.85, "bid_size": 1.0, "ask": 49.75, "ask_size": 1.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.008, "vega": 1.1157, "theta": -0.0509, "rho": -1.0523, "theo": 47.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "DIA270630C00566000", "bid": 8.65, "bid_size": 1.0, "ask": 12.55, "ask_size": 1.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.006, "vega": 1.4559, "theta": -0.0422, "rho": 0.9133, "theo": 10.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DIA270630P00566000", "bid": 46.65, "bid_size": 1.0, "ask": 50.55, "ask_size": 1.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0079, "vega": 1.0896, "theta": -0.0503, "rho": -1.0422, "theo": 48.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "DIA270630C00567000", "bid": 8.35, "bid_size": 3.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.006, "vega": 1.4444, "theta": -0.0417, "rho": 0.8964, "theo": 10.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "DIA270630P00567000", "bid": 47.4, "bid_size": 1.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0079, "vega": 1.0652, "theta": -0.0496, "rho": -1.0224, "theo": 49.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "DIA270630C00568000", "bid": 8.05, "bid_size": 2.0, "ask": 11.95, "ask_size": 1.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.006, "vega": 1.4328, "theta": -0.0413, "rho": 0.8803, "theo": 10.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DIA270630P00568000", "bid": 48.2, "bid_size": 2.0, "ask": 52.15, "ask_size": 1.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0078, "vega": 1.037, "theta": -0.0491, "rho": -0.9682, "theo": 50.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "DIA270630C00569000", "bid": 7.75, "bid_size": 2.0, "ask": 11.65, "ask_size": 2.0, "iv": 0.1396, "open_interest": 1.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0059, "vega": 1.4191, "theta": -0.0408, "rho": 0.8634, "theo": 9.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-10-06T10:28:54", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "DIA270630P00569000", "bid": 49.1, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0078, "vega": 1.0024, "theta": -0.0485, "rho": -0.9709, "theo": 51.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8249988555908}, {"option": "DIA270630C00570000", "bid": 7.5, "bid_size": 29.0, "ask": 11.35, "ask_size": 2.0, "iv": 0.1393, "open_interest": 111.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0059, "vega": 1.405, "theta": -0.0403, "rho": 0.8464, "theo": 9.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DIA270630P00570000", "bid": 49.9, "bid_size": 1.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0077, "vega": 0.9754, "theta": -0.048, "rho": -0.9256, "theo": 51.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "DIA270630C00571000", "bid": 7.15, "bid_size": 27.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.1388, "open_interest": 2.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0058, "vega": 1.392, "theta": -0.0399, "rho": 0.8296, "theo": 9.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-10-14T14:35:51", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA270630P00571000", "bid": 50.7, "bid_size": 2.0, "ask": 54.6, "ask_size": 1.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0077, "vega": 0.9407, "theta": -0.0472, "rho": -0.8856, "theo": 52.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "DIA270630C00572000", "bid": 7.0, "bid_size": 31.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0058, "vega": 1.3789, "theta": -0.0394, "rho": 0.8129, "theo": 8.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DIA270630P00572000", "bid": 51.55, "bid_size": 1.0, "ask": 55.45, "ask_size": 1.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0076, "vega": 0.9027, "theta": -0.0463, "rho": -0.878, "theo": 53.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "DIA270630C00573000", "bid": 6.65, "bid_size": 2.0, "ask": 10.55, "ask_size": 2.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0057, "vega": 1.3656, "theta": -0.0389, "rho": 0.7961, "theo": 8.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "DIA270630P00573000", "bid": 52.4, "bid_size": 1.0, "ask": 56.35, "ask_size": 1.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0075, "vega": 0.8719, "theta": -0.0453, "rho": -0.876, "theo": 54.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "DIA270630C00574000", "bid": 6.5, "bid_size": 30.0, "ask": 10.35, "ask_size": 1.0, "iv": 0.1386, "open_interest": 2.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0057, "vega": 1.3518, "theta": -0.0384, "rho": 0.7794, "theo": 8.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-13T11:32:39", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DIA270630P00574000", "bid": 53.2, "bid_size": 1.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0074, "vega": 0.8424, "theta": -0.0443, "rho": -0.8451, "theo": 55.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8249988555908}, {"option": "DIA270630C00575000", "bid": 6.15, "bid_size": 1.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.1378, "open_interest": 8.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0056, "vega": 1.3378, "theta": -0.0379, "rho": 0.7628, "theo": 8.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-11-05T10:57:59", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "DIA270630P00575000", "bid": 54.1, "bid_size": 1.0, "ask": 58.15, "ask_size": 1.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0072, "vega": 0.8074, "theta": -0.0432, "rho": -0.8278, "theo": 56.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7250003814697}, {"option": "DIA270630C00580000", "bid": 5.0, "bid_size": 31.0, "ask": 8.85, "ask_size": 1.0, "iv": 0.1365, "open_interest": 3.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0054, "vega": 1.262, "theta": -0.0353, "rho": 0.6836, "theo": 6.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T11:54:29", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DIA270630P00580000", "bid": 58.6, "bid_size": 1.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0076, "vega": 0.639, "theta": -0.0355, "rho": -0.6053, "theo": 60.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "DIA270630C00585000", "bid": 4.0, "bid_size": 31.0, "ask": 7.85, "ask_size": 2.0, "iv": 0.1355, "open_interest": 13.0, "volume": 0.0, "delta": 0.202, "gamma": 0.005, "vega": 1.183, "theta": -0.0326, "rho": 0.6075, "theo": 5.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T09:30:39", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DIA270630P00585000", "bid": 63.2, "bid_size": 1.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0078, "vega": 0.4525, "theta": -0.0303, "rho": -0.3617, "theo": 65.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "DIA270630C00590000", "bid": 3.0, "bid_size": 31.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.1338, "open_interest": 4.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0047, "vega": 1.1013, "theta": -0.03, "rho": 0.5385, "theo": 4.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DIA270630P00590000", "bid": 68.05, "bid_size": 2.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0045, "vega": 0.1686, "theta": -0.0543, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "DIA270630C00595000", "bid": 2.5, "bid_size": 37.0, "ask": 6.15, "ask_size": 50.0, "iv": 0.1344, "open_interest": 32.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0044, "vega": 1.0225, "theta": -0.0276, "rho": 0.4766, "theo": 4.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DIA270630P00595000", "bid": 72.9, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.001, "vega": 0.0, "theta": -0.0832, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9750022888184}, {"option": "DIA270630C00600000", "bid": 2.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1347, "open_interest": 34.0, "volume": 0.0, "delta": 0.14, "gamma": 0.004, "vega": 0.9491, "theta": -0.0256, "rho": 0.4238, "theo": 3.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-04T12:30:02", "percent_change": 0.0, "prev_day_close": 4.29499995708466}, {"option": "DIA270630P00600000", "bid": 77.9, "bid_size": 1.0, "ask": 81.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0937, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "DIA270630C00605000", "bid": 1.11, "bid_size": 3.0, "ask": 4.95, "ask_size": 3.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0037, "vega": 0.8807, "theta": -0.0238, "rho": 0.3786, "theo": 3.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6149999499321}, {"option": "DIA270630P00605000", "bid": 82.9, "bid_size": 1.0, "ask": 86.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "DIA270630C00610000", "bid": 0.5, "bid_size": 30.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.131, "open_interest": 25.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0034, "vega": 0.8202, "theta": -0.0222, "rho": 0.3393, "theo": 2.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.82, "last_trade_time": "2026-09-10T15:49:19", "percent_change": 0.0, "prev_day_close": 3.10999995470047}, {"option": "DIA270630P00610000", "bid": 87.9, "bid_size": 1.0, "ask": 91.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "DIA270630C00615000", "bid": 0.5, "bid_size": 1.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.1337, "open_interest": 21.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0031, "vega": 0.7621, "theta": -0.0207, "rho": 0.3057, "theo": 2.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.56500008702278}, {"option": "DIA270630P00615000", "bid": 92.9, "bid_size": 1.0, "ask": 96.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "DIA270630C00620000", "bid": 0.05, "bid_size": 2.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.1332, "open_interest": 11.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0029, "vega": 0.7086, "theta": -0.0194, "rho": 0.2755, "theo": 2.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:25:31", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "DIA270630P00620000", "bid": 97.9, "bid_size": 1.0, "ask": 101.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "DIA270630C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.1358, "open_interest": 135.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0026, "vega": 0.6592, "theta": -0.0181, "rho": 0.2488, "theo": 2.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.97499995306134}, {"option": "DIA270630P00625000", "bid": 102.9, "bid_size": 1.0, "ask": 106.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.924999237061}, {"option": "DIA270630C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.1386, "open_interest": 1.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0024, "vega": 0.6109, "theta": -0.0169, "rho": 0.2239, "theo": 1.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-20T15:14:43", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DIA270630P00630000", "bid": 107.9, "bid_size": 1.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-09-18T09:32:54", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "DIA270630C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.142, "open_interest": 1.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0022, "vega": 0.5658, "theta": -0.0157, "rho": 0.2017, "theo": 1.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-07-20T15:14:43", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "DIA270630P00635000", "bid": 112.85, "bid_size": 1.0, "ask": 116.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "DIA270630C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 1.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.002, "vega": 0.5237, "theta": -0.0146, "rho": 0.1818, "theo": 1.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DIA270630P00640000", "bid": 117.85, "bid_size": 1.0, "ask": 121.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.85, "last_trade_time": "2026-08-04T14:59:20", "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "DIA270630C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 1.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0018, "vega": 0.4829, "theta": -0.0135, "rho": 0.1628, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DIA270630P00645000", "bid": 122.9, "bid_size": 1.0, "ask": 126.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.900001525879}, {"option": "DIA270630C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 1.0, "iv": 0.1523, "open_interest": 1.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0016, "vega": 0.4442, "theta": -0.0125, "rho": 0.146, "theo": 1.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T12:53:32", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "DIA270630P00650000", "bid": 127.9, "bid_size": 1.0, "ask": 131.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "DIA270630C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.1558, "open_interest": 1.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0015, "vega": 0.4084, "theta": -0.0115, "rho": 0.131, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-16T15:17:24", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "DIA270630P00655000", "bid": 132.9, "bid_size": 1.0, "ask": 136.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "DIA270630C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0014, "vega": 0.3741, "theta": -0.0105, "rho": 0.1166, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "DIA270630P00660000", "bid": 137.9, "bid_size": 1.0, "ask": 141.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.925003051758}, {"option": "DIA270630C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0012, "vega": 0.3416, "theta": -0.0096, "rho": 0.1038, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "DIA270630P00665000", "bid": 142.9, "bid_size": 1.0, "ask": 146.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "DIA270630C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 1.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0011, "vega": 0.3114, "theta": -0.0087, "rho": 0.0926, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "DIA270630P00670000", "bid": 147.9, "bid_size": 1.0, "ask": 151.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.925003051758}, {"option": "DIA270630C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 1.0, "iv": 0.171, "open_interest": 31.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.001, "vega": 0.2831, "theta": -0.0079, "rho": 0.0818, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-31T14:02:12", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "DIA270630P00675000", "bid": 152.9, "bid_size": 1.0, "ask": 156.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.974998474121}, {"option": "DIA270630C00680000", "bid": 0.05, "bid_size": 1.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.1391, "open_interest": 508.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0009, "vega": 0.2564, "theta": -0.0072, "rho": 0.0721, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T16:06:58", "percent_change": 0.0, "prev_day_close": 0.284999990835786}, {"option": "DIA270630P00680000", "bid": 157.9, "bid_size": 1.0, "ask": 161.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.925003051758}, {"option": "DIA270630C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 1.0, "iv": 0.1785, "open_interest": 26.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0008, "vega": 0.2321, "theta": -0.0065, "rho": 0.064, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-31T14:03:47", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DIA270630P00685000", "bid": 162.9, "bid_size": 1.0, "ask": 166.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 165.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.925003051758}, {"option": "DIA270630C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 1.0, "iv": 0.1823, "open_interest": 49.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0007, "vega": 0.2092, "theta": -0.0058, "rho": 0.0561, "theo": 0.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-01T12:58:34", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "DIA270630P00690000", "bid": 167.9, "bid_size": 1.0, "ask": 171.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 170.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.925003051758}, {"option": "DIA270630C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 1.0, "iv": 0.1861, "open_interest": 20.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0006, "vega": 0.1878, "theta": -0.0052, "rho": 0.0489, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T16:05:55", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "DIA270630P00695000", "bid": 172.9, "bid_size": 1.0, "ask": 176.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0942, "rho": 0.0, "theo": 175.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.925003051758}, {"option": "DIA270930C00365000", "bid": 164.0, "bid_size": 6.0, "ask": 169.0, "ask_size": 6.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0008, "vega": 0.4837, "theta": 0.0, "rho": 2.7561, "theo": 166.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "DIA270930P00365000", "bid": 0.5, "bid_size": 45.0, "ask": 4.35, "ask_size": 7.0, "iv": 0.256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0008, "vega": 0.5029, "theta": -0.0193, "rho": -0.2285, "theo": 2.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T11:33:32", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DIA270930C00370000", "bid": 159.5, "bid_size": 6.0, "ask": 164.5, "ask_size": 6.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0008, "vega": 0.5157, "theta": -0.0006, "rho": 2.7825, "theo": 161.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.25}, {"option": "DIA270930P00370000", "bid": 0.5, "bid_size": 31.0, "ask": 4.55, "ask_size": 7.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0008, "vega": 0.5301, "theta": -0.02, "rho": -0.2445, "theo": 2.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "DIA270930C00375000", "bid": 155.0, "bid_size": 2.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0009, "vega": 0.5497, "theta": -0.0019, "rho": 2.8047, "theo": 157.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "DIA270930P00375000", "bid": 1.0, "bid_size": 30.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0009, "vega": 0.5595, "theta": -0.0209, "rho": -0.261, "theo": 3.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "DIA270930C00380000", "bid": 150.5, "bid_size": 2.0, "ask": 155.5, "ask_size": 2.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.001, "vega": 0.5786, "theta": -0.0033, "rho": 2.8265, "theo": 152.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "DIA270930P00380000", "bid": 1.0, "bid_size": 30.0, "ask": 5.05, "ask_size": 8.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.001, "vega": 0.5915, "theta": -0.0217, "rho": -0.2791, "theo": 3.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DIA270930C00385000", "bid": 146.0, "bid_size": 1.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.001, "vega": 0.608, "theta": -0.0048, "rho": 2.8472, "theo": 148.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "DIA270930P00385000", "bid": 1.5, "bid_size": 45.0, "ask": 5.35, "ask_size": 8.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0011, "vega": 0.6248, "theta": -0.0226, "rho": -0.2985, "theo": 3.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16000008583069}, {"option": "DIA270930C00390000", "bid": 141.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0011, "vega": 0.6375, "theta": -0.0062, "rho": 2.867, "theo": 143.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "DIA270930P00390000", "bid": 1.5, "bid_size": 32.0, "ask": 5.65, "ask_size": 8.0, "iv": 0.2393, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0011, "vega": 0.6591, "theta": -0.0235, "rho": -0.3198, "theo": 3.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-05T15:43:31", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DIA270930C00395000", "bid": 136.5, "bid_size": 2.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0012, "vega": 0.6749, "theta": -0.0077, "rho": 2.8863, "theo": 139.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "DIA270930P00395000", "bid": 2.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0012, "vega": 0.6945, "theta": -0.0245, "rho": -0.3422, "theo": 4.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54499989748001}, {"option": "DIA270930C00400000", "bid": 132.0, "bid_size": 15.0, "ask": 137.0, "ask_size": 14.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0013, "vega": 0.7185, "theta": -0.0092, "rho": 2.9014, "theo": 134.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "DIA270930P00400000", "bid": 2.09, "bid_size": 32.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.2331, "open_interest": 7.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0013, "vega": 0.7313, "theta": -0.0255, "rho": -0.3643, "theo": 4.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:25:32", "percent_change": 0.0, "prev_day_close": 4.13500010967255}, {"option": "DIA270930C00405000", "bid": 127.5, "bid_size": 14.0, "ask": 132.5, "ask_size": 14.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0014, "vega": 0.7554, "theta": -0.0107, "rho": 2.9148, "theo": 130.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "DIA270930P00405000", "bid": 2.5, "bid_size": 28.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0014, "vega": 0.7715, "theta": -0.0265, "rho": -0.3894, "theo": 4.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "DIA270930C00410000", "bid": 123.0, "bid_size": 14.0, "ask": 128.0, "ask_size": 14.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0014, "vega": 0.7928, "theta": -0.0123, "rho": 2.9264, "theo": 125.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "DIA270930P00410000", "bid": 3.0, "bid_size": 30.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0015, "vega": 0.814, "theta": -0.0276, "rho": -0.4188, "theo": 5.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8199999332428}, {"option": "DIA270930C00415000", "bid": 119.0, "bid_size": 15.0, "ask": 124.0, "ask_size": 14.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0016, "vega": 0.8299, "theta": -0.0138, "rho": 2.937, "theo": 121.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "DIA270930P00415000", "bid": 3.25, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0016, "vega": 0.8572, "theta": -0.0286, "rho": -0.4477, "theo": 5.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DIA270930C00420000", "bid": 114.5, "bid_size": 12.0, "ask": 119.5, "ask_size": 12.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0017, "vega": 0.879, "theta": -0.0154, "rho": 2.947, "theo": 116.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "DIA270930P00420000", "bid": 3.7, "bid_size": 8.0, "ask": 7.95, "ask_size": 8.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0017, "vega": 0.9, "theta": -0.0298, "rho": -0.4772, "theo": 5.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "DIA270930C00425000", "bid": 110.0, "bid_size": 11.0, "ask": 115.0, "ask_size": 11.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0018, "vega": 0.9279, "theta": -0.0171, "rho": 2.9504, "theo": 112.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "DIA270930P00425000", "bid": 4.2, "bid_size": 8.0, "ask": 8.45, "ask_size": 8.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0018, "vega": 0.9459, "theta": -0.0309, "rho": -0.5106, "theo": 6.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DIA270930C00430000", "bid": 105.5, "bid_size": 12.0, "ask": 110.5, "ask_size": 11.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0019, "vega": 0.9724, "theta": -0.0187, "rho": 2.9522, "theo": 108.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA270930P00430000", "bid": 4.7, "bid_size": 8.0, "ask": 8.95, "ask_size": 8.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.002, "vega": 0.995, "theta": -0.032, "rho": -0.5462, "theo": 6.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "DIA270930C00435000", "bid": 101.5, "bid_size": 15.0, "ask": 106.5, "ask_size": 15.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.002, "vega": 1.0167, "theta": -0.0203, "rho": 2.9518, "theo": 103.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "DIA270930P00435000", "bid": 5.25, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0021, "vega": 1.0464, "theta": -0.0332, "rho": -0.5841, "theo": 7.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DIA270930C00440000", "bid": 97.0, "bid_size": 10.0, "ask": 102.0, "ask_size": 9.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0022, "vega": 1.0668, "theta": -0.0219, "rho": 2.9507, "theo": 99.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "DIA270930P00440000", "bid": 5.85, "bid_size": 7.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0023, "vega": 1.0946, "theta": -0.0344, "rho": -0.6234, "theo": 7.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DIA270930C00445000", "bid": 92.5, "bid_size": 15.0, "ask": 97.5, "ask_size": 15.0, "iv": 0.206, "open_interest": 1.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0023, "vega": 1.1238, "theta": -0.0236, "rho": 2.9443, "theo": 95.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.36, "last_trade_time": "2026-11-05T15:58:35", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "DIA270930P00445000", "bid": 6.45, "bid_size": 8.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.2076, "open_interest": 3206.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0024, "vega": 1.1464, "theta": -0.0356, "rho": -0.6625, "theo": 8.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-11-05T15:43:31", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "DIA270930C00450000", "bid": 88.5, "bid_size": 13.0, "ask": 93.5, "ask_size": 13.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0024, "vega": 1.1738, "theta": -0.0252, "rho": 2.9337, "theo": 90.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "DIA270930P00450000", "bid": 7.1, "bid_size": 7.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.2043, "open_interest": 4.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0026, "vega": 1.2006, "theta": -0.0368, "rho": -0.7083, "theo": 8.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-10-30T12:51:03", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DIA270930C00455000", "bid": 84.5, "bid_size": 13.0, "ask": 89.5, "ask_size": 13.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0026, "vega": 1.2233, "theta": -0.0268, "rho": 2.9202, "theo": 86.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9249992370606}, {"option": "DIA270930P00455000", "bid": 7.75, "bid_size": 8.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.2011, "open_interest": 1010.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0027, "vega": 1.2567, "theta": -0.038, "rho": -0.7552, "theo": 9.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T12:10:24", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "DIA270930C00460000", "bid": 80.0, "bid_size": 12.0, "ask": 85.0, "ask_size": 12.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0028, "vega": 1.2771, "theta": -0.0284, "rho": 2.9057, "theo": 82.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "DIA270930P00460000", "bid": 8.55, "bid_size": 7.0, "ask": 12.75, "ask_size": 8.0, "iv": 0.1982, "open_interest": 2.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0029, "vega": 1.3088, "theta": -0.0392, "rho": -0.8042, "theo": 10.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T09:36:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DIA270930C00465000", "bid": 76.0, "bid_size": 12.0, "ask": 81.0, "ask_size": 12.0, "iv": 0.1915, "open_interest": 1.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0029, "vega": 1.3364, "theta": -0.0299, "rho": 2.8852, "theo": 78.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-10-28T12:41:05", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "DIA270930P00465000", "bid": 9.3, "bid_size": 8.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.1948, "open_interest": 1.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0031, "vega": 1.3631, "theta": -0.0404, "rho": -0.8547, "theo": 11.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-15T15:56:22", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "DIA270930C00470000", "bid": 72.0, "bid_size": 12.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0031, "vega": 1.3889, "theta": -0.0314, "rho": 2.8594, "theo": 74.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "DIA270930P00470000", "bid": 10.15, "bid_size": 8.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.1919, "open_interest": 1.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0033, "vega": 1.4209, "theta": -0.0416, "rho": -0.906, "theo": 11.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-10-15T15:55:52", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "DIA270930C00475000", "bid": 68.0, "bid_size": 12.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0033, "vega": 1.4399, "theta": -0.0328, "rho": 2.8302, "theo": 70.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DIA270930P00475000", "bid": 11.05, "bid_size": 8.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.1887, "open_interest": 3.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0035, "vega": 1.4772, "theta": -0.0427, "rho": -0.9628, "theo": 12.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-26T10:06:57", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "DIA270930C00480000", "bid": 64.5, "bid_size": 12.0, "ask": 69.5, "ask_size": 13.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0034, "vega": 1.4986, "theta": -0.0343, "rho": 2.8002, "theo": 66.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "DIA270930P00480000", "bid": 12.05, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.1857, "open_interest": 2.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0037, "vega": 1.5279, "theta": -0.0438, "rho": -1.0185, "theo": 13.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-11-05T15:52:55", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA270930C00485000", "bid": 60.5, "bid_size": 14.0, "ask": 65.5, "ask_size": 12.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0036, "vega": 1.5518, "theta": -0.0356, "rho": 2.7606, "theo": 63.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "DIA270930P00485000", "bid": 12.5, "bid_size": 31.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.004, "vega": 1.5807, "theta": -0.0449, "rho": -1.0756, "theo": 14.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "DIA270930C00490000", "bid": 57.0, "bid_size": 12.0, "ask": 62.0, "ask_size": 12.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0038, "vega": 1.6018, "theta": -0.0368, "rho": 2.7163, "theo": 59.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "DIA270930P00490000", "bid": 13.5, "bid_size": 30.0, "ask": 18.5, "ask_size": 29.0, "iv": 0.1774, "open_interest": 5.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0042, "vega": 1.6339, "theta": -0.046, "rho": -1.1382, "theo": 16.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-10-05T14:43:27", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DIA270930C00493000", "bid": 54.5, "bid_size": 15.0, "ask": 59.5, "ask_size": 13.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0039, "vega": 1.6302, "theta": -0.0376, "rho": 2.6884, "theo": 57.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "DIA270930P00493000", "bid": 14.5, "bid_size": 28.0, "ask": 19.5, "ask_size": 31.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0043, "vega": 1.6636, "theta": -0.0466, "rho": -1.1764, "theo": 16.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DIA270930C00494000", "bid": 54.0, "bid_size": 11.0, "ask": 59.0, "ask_size": 12.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.004, "vega": 1.6393, "theta": -0.0378, "rho": 2.679, "theo": 56.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "DIA270930P00494000", "bid": 14.55, "bid_size": 1.0, "ask": 19.5, "ask_size": 31.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0044, "vega": 1.6728, "theta": -0.0468, "rho": -1.1933, "theo": 17.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DIA270930C00495000", "bid": 53.0, "bid_size": 15.0, "ask": 58.0, "ask_size": 13.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.004, "vega": 1.6502, "theta": -0.038, "rho": 2.6697, "theo": 55.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "DIA270930P00495000", "bid": 15.0, "bid_size": 26.0, "ask": 20.0, "ask_size": 31.0, "iv": 0.1761, "open_interest": 10.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.0044, "vega": 1.682, "theta": -0.047, "rho": -1.204, "theo": 17.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.53, "last_trade_time": "2026-10-14T15:09:31", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DIA270930C00496000", "bid": 52.5, "bid_size": 12.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.004, "vega": 1.6623, "theta": -0.0382, "rho": 2.6605, "theo": 54.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "DIA270930P00496000", "bid": 15.0, "bid_size": 32.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.174, "open_interest": 4.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0045, "vega": 1.6902, "theta": -0.0472, "rho": -1.2159, "theo": 17.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-05T14:43:27", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DIA270930C00497000", "bid": 52.0, "bid_size": 12.0, "ask": 57.0, "ask_size": 16.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0041, "vega": 1.6746, "theta": -0.0384, "rho": 2.6512, "theo": 54.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "DIA270930P00497000", "bid": 15.5, "bid_size": 31.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.1748, "open_interest": 4.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0045, "vega": 1.6985, "theta": -0.0474, "rho": -1.226, "theo": 17.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-05T14:43:27", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DIA270930C00498000", "bid": 51.0, "bid_size": 14.0, "ask": 56.0, "ask_size": 13.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0041, "vega": 1.6842, "theta": -0.0387, "rho": 2.6403, "theo": 53.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "DIA270930P00498000", "bid": 15.55, "bid_size": 1.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.1728, "open_interest": 5.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0046, "vega": 1.7074, "theta": -0.0475, "rho": -1.2366, "theo": 18.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-05T15:57:52", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DIA270930C00499000", "bid": 50.5, "bid_size": 16.0, "ask": 55.5, "ask_size": 13.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0042, "vega": 1.6934, "theta": -0.0389, "rho": 2.6292, "theo": 52.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "DIA270930P00499000", "bid": 16.0, "bid_size": 29.0, "ask": 21.0, "ask_size": 30.0, "iv": 0.1735, "open_interest": 14.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0046, "vega": 1.7169, "theta": -0.0477, "rho": -1.2454, "theo": 18.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-05T14:43:27", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DIA270930C00500000", "bid": 49.5, "bid_size": 16.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.1715, "open_interest": 1.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0042, "vega": 1.7024, "theta": -0.0391, "rho": 2.618, "theo": 52.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T13:59:16", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "DIA270930P00500000", "bid": 16.5, "bid_size": 31.0, "ask": 21.5, "ask_size": 29.0, "iv": 0.1742, "open_interest": 12.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0047, "vega": 1.7256, "theta": -0.0479, "rho": -1.2626, "theo": 18.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-11-09T09:45:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DIA270930C00501000", "bid": 49.0, "bid_size": 12.0, "ask": 54.0, "ask_size": 14.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0042, "vega": 1.7114, "theta": -0.0393, "rho": 2.6065, "theo": 51.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "DIA270930P00501000", "bid": 16.5, "bid_size": 31.0, "ask": 21.5, "ask_size": 31.0, "iv": 0.172, "open_interest": 4.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0047, "vega": 1.7337, "theta": -0.0481, "rho": -1.2715, "theo": 18.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-10-05T14:43:27", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DIA270930C00502000", "bid": 48.5, "bid_size": 17.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0043, "vega": 1.7203, "theta": -0.0395, "rho": 2.5947, "theo": 50.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DIA270930P00502000", "bid": 17.0, "bid_size": 28.0, "ask": 22.0, "ask_size": 31.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0048, "vega": 1.7419, "theta": -0.0483, "rho": -1.2855, "theo": 19.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0250000953674}, {"option": "DIA270930C00503000", "bid": 47.5, "bid_size": 15.0, "ask": 52.5, "ask_size": 13.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0043, "vega": 1.729, "theta": -0.0397, "rho": 2.5828, "theo": 50.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "DIA270930P00503000", "bid": 17.05, "bid_size": 1.0, "ask": 22.0, "ask_size": 29.0, "iv": 0.1708, "open_interest": 4.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0048, "vega": 1.7505, "theta": -0.0484, "rho": -1.2937, "theo": 19.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-05T14:43:27", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DIA270930C00504000", "bid": 47.0, "bid_size": 12.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0043, "vega": 1.7377, "theta": -0.0398, "rho": 2.5705, "theo": 49.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "DIA270930P00504000", "bid": 17.5, "bid_size": 26.0, "ask": 22.5, "ask_size": 30.0, "iv": 0.1711, "open_interest": 4.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0048, "vega": 1.7594, "theta": -0.0486, "rho": -1.3119, "theo": 19.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-05T14:08:04", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DIA270930C00505000", "bid": 46.0, "bid_size": 16.0, "ask": 51.0, "ask_size": 13.0, "iv": 0.1686, "open_interest": 1.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0044, "vega": 1.7461, "theta": -0.04, "rho": 2.5581, "theo": 48.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-13T10:01:16", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DIA270930P00505000", "bid": 18.0, "bid_size": 32.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.1702, "open_interest": 7.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0049, "vega": 1.7668, "theta": -0.0488, "rho": -1.3227, "theo": 20.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-10-27T16:03:42", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DIA270930C00506000", "bid": 45.5, "bid_size": 16.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0044, "vega": 1.7544, "theta": -0.0402, "rho": 2.5455, "theo": 48.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "DIA270930P00506000", "bid": 18.0, "bid_size": 27.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.005, "vega": 1.7749, "theta": -0.049, "rho": -1.3344, "theo": 20.4772, "change": 0.0, "open": 0.0, "high": 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": "DIA270930C00507000", "bid": 45.0, "bid_size": 17.0, "ask": 50.0, "ask_size": 17.0, "iv": 0.1696, "open_interest": 3.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0044, "vega": 1.7626, "theta": -0.0404, "rho": 2.5328, "theo": 47.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-01T12:08:19", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DIA270930P00507000", "bid": 18.5, "bid_size": 26.0, "ask": 23.5, "ask_size": 32.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.005, "vega": 1.7825, "theta": -0.0491, "rho": -1.3483, "theo": 20.7805, "change": 0.0, "open": 0.0, "high": 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": "DIA270930C00508000", "bid": 44.0, "bid_size": 17.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0045, "vega": 1.7704, "theta": -0.0406, "rho": 2.5201, "theo": 46.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "DIA270930P00508000", "bid": 18.55, "bid_size": 1.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.005, "vega": 1.7889, "theta": -0.0493, "rho": -1.3588, "theo": 21.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DIA270930C00509000", "bid": 43.5, "bid_size": 17.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.1676, "open_interest": 2.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0045, "vega": 1.7781, "theta": -0.0407, "rho": 2.5074, "theo": 46.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-10-01T12:10:06", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "DIA270930P00509000", "bid": 19.0, "bid_size": 27.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.1682, "open_interest": 3.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0051, "vega": 1.7967, "theta": -0.0495, "rho": -1.3732, "theo": 21.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-05T14:38:15", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "DIA270930C00510000", "bid": 43.0, "bid_size": 12.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0046, "vega": 1.7855, "theta": -0.0409, "rho": 2.4946, "theo": 45.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-11-02T13:19:16", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "DIA270930P00510000", "bid": 19.5, "bid_size": 26.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.1686, "open_interest": 12.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0052, "vega": 1.8038, "theta": -0.0496, "rho": -1.3924, "theo": 21.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-11-06T10:03:57", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DIA270930C00511000", "bid": 42.0, "bid_size": 15.0, "ask": 47.0, "ask_size": 13.0, "iv": 0.1656, "open_interest": 2.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0046, "vega": 1.7939, "theta": -0.041, "rho": 2.482, "theo": 44.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.9, "last_trade_time": "2026-10-30T12:54:49", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "DIA270930P00511000", "bid": 19.55, "bid_size": 1.0, "ask": 24.5, "ask_size": 29.0, "iv": 0.1664, "open_interest": 38.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0052, "vega": 1.8096, "theta": -0.0498, "rho": -1.3994, "theo": 22.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-10-05T15:27:27", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DIA270930C00512000", "bid": 41.5, "bid_size": 15.0, "ask": 46.5, "ask_size": 14.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0046, "vega": 1.8041, "theta": -0.0412, "rho": 2.4695, "theo": 44.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "DIA270930P00512000", "bid": 20.0, "bid_size": 25.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0053, "vega": 1.8148, "theta": -0.0499, "rho": -1.4074, "theo": 22.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "DIA270930C00513000", "bid": 41.0, "bid_size": 12.0, "ask": 46.0, "ask_size": 13.0, "iv": 0.1663, "open_interest": 1.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0047, "vega": 1.8125, "theta": -0.0413, "rho": 2.4569, "theo": 43.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T16:10:14", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "DIA270930P00513000", "bid": 20.5, "bid_size": 26.0, "ask": 25.5, "ask_size": 28.0, "iv": 0.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0053, "vega": 1.8197, "theta": -0.0501, "rho": -1.4153, "theo": 22.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DIA270930C00514000", "bid": 40.5, "bid_size": 17.0, "ask": 45.5, "ask_size": 18.0, "iv": 0.1666, "open_interest": 4.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0047, "vega": 1.8196, "theta": -0.0414, "rho": 2.4426, "theo": 42.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-12T10:26:51", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "DIA270930P00514000", "bid": 21.0, "bid_size": 28.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0054, "vega": 1.8251, "theta": -0.0502, "rho": -1.4299, "theo": 23.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DIA270930C00515000", "bid": 39.5, "bid_size": 15.0, "ask": 44.5, "ask_size": 13.0, "iv": 0.1641, "open_interest": 1.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0047, "vega": 1.8265, "theta": -0.0416, "rho": 2.4282, "theo": 42.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-10-13T10:33:08", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "DIA270930P00515000", "bid": 21.05, "bid_size": 1.0, "ask": 26.0, "ask_size": 28.0, "iv": 0.1651, "open_interest": 3.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0054, "vega": 1.8316, "theta": -0.0504, "rho": -1.4364, "theo": 23.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T10:50:13", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "DIA270930C00516000", "bid": 39.0, "bid_size": 16.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0048, "vega": 1.8332, "theta": -0.0417, "rho": 2.4136, "theo": 41.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "DIA270930P00516000", "bid": 21.5, "bid_size": 24.0, "ask": 26.5, "ask_size": 28.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0055, "vega": 1.8362, "theta": -0.0505, "rho": -1.4549, "theo": 23.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DIA270930C00517000", "bid": 38.5, "bid_size": 17.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.1646, "open_interest": 1.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0048, "vega": 1.8397, "theta": -0.0418, "rho": 2.3988, "theo": 40.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T12:01:42", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "DIA270930P00517000", "bid": 22.0, "bid_size": 24.0, "ask": 27.0, "ask_size": 28.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0055, "vega": 1.8402, "theta": -0.0507, "rho": -1.4582, "theo": 24.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DIA270930C00518000", "bid": 38.0, "bid_size": 18.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0048, "vega": 1.846, "theta": -0.0419, "rho": 2.3837, "theo": 40.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "DIA270930P00518000", "bid": 22.05, "bid_size": 1.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0056, "vega": 1.8439, "theta": -0.0508, "rho": -1.4704, "theo": 24.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DIA270930C00519000", "bid": 37.0, "bid_size": 17.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0048, "vega": 1.8521, "theta": -0.042, "rho": 2.3684, "theo": 39.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "DIA270930P00519000", "bid": 22.5, "bid_size": 24.0, "ask": 27.5, "ask_size": 27.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0056, "vega": 1.8484, "theta": -0.051, "rho": -1.4768, "theo": 24.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DIA270930C00520000", "bid": 36.5, "bid_size": 19.0, "ask": 41.5, "ask_size": 18.0, "iv": 0.1624, "open_interest": 12.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0049, "vega": 1.858, "theta": -0.0421, "rho": 2.3528, "theo": 39.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.12, "last_trade_time": "2026-11-09T13:16:41", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DIA270930P00520000", "bid": 23.0, "bid_size": 24.0, "ask": 28.0, "ask_size": 27.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0057, "vega": 1.8519, "theta": -0.0511, "rho": -1.4923, "theo": 25.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "DIA270930C00521000", "bid": 36.0, "bid_size": 15.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0049, "vega": 1.8637, "theta": -0.0422, "rho": 2.3371, "theo": 38.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "DIA270930P00521000", "bid": 23.5, "bid_size": 23.0, "ask": 28.5, "ask_size": 26.0, "iv": 0.1635, "open_interest": 3.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0057, "vega": 1.8549, "theta": -0.0512, "rho": -1.5003, "theo": 25.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-26T12:35:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DIA270930C00522000", "bid": 35.5, "bid_size": 15.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.0049, "vega": 1.8692, "theta": -0.0423, "rho": 2.3213, "theo": 37.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DIA270930P00522000", "bid": 24.0, "bid_size": 25.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0058, "vega": 1.8588, "theta": -0.0514, "rho": -1.5183, "theo": 26.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "DIA270930C00523000", "bid": 34.5, "bid_size": 15.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.005, "vega": 1.8743, "theta": -0.0424, "rho": 2.3055, "theo": 37.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "DIA270930P00523000", "bid": 24.05, "bid_size": 1.0, "ask": 29.0, "ask_size": 24.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0058, "vega": 1.8623, "theta": -0.0515, "rho": -1.5293, "theo": 26.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DIA270930C00524000", "bid": 34.0, "bid_size": 19.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.005, "vega": 1.8793, "theta": -0.0425, "rho": 2.2897, "theo": 36.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "DIA270930P00524000", "bid": 24.5, "bid_size": 25.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0059, "vega": 1.8649, "theta": -0.0516, "rho": -1.5338, "theo": 26.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "DIA270930C00525000", "bid": 33.5, "bid_size": 27.0, "ask": 38.5, "ask_size": 24.0, "iv": 0.1601, "open_interest": 18.0, "volume": 12.0, "delta": 0.584, "gamma": 0.005, "vega": 1.8839, "theta": -0.0425, "rho": 2.274, "theo": 36.0262, "change": -1.65, "open": 36.9, "high": 36.91, "low": 36.6, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-11-10T10:40:00", "percent_change": -4.31373, "prev_day_close": 38.25}, {"option": "DIA270930P00525000", "bid": 25.0, "bid_size": 25.0, "ask": 30.0, "ask_size": 20.0, "iv": 0.1611, "open_interest": 2.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0059, "vega": 1.8661, "theta": -0.0517, "rho": -1.547, "theo": 27.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.28, "last_trade_time": "2026-10-29T13:54:04", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DIA270930C00526000", "bid": 33.0, "bid_size": 39.0, "ask": 38.0, "ask_size": 24.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.005, "vega": 1.8889, "theta": -0.0426, "rho": 2.2584, "theo": 35.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "DIA270930P00526000", "bid": 25.5, "bid_size": 31.0, "ask": 30.5, "ask_size": 29.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.006, "vega": 1.8662, "theta": -0.0519, "rho": -1.5525, "theo": 27.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DIA270930C00527000", "bid": 32.5, "bid_size": 14.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.1601, "open_interest": 2.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0051, "vega": 1.8951, "theta": -0.0427, "rho": 2.2443, "theo": 34.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.03, "last_trade_time": "2026-11-04T09:58:11", "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "DIA270930P00527000", "bid": 26.0, "bid_size": 20.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.1609, "open_interest": 2.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.006, "vega": 1.8664, "theta": -0.052, "rho": -1.565, "theo": 28.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-10-22T11:53:44", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "DIA270930C00528000", "bid": 32.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 20.0, "iv": 0.16, "open_interest": 1.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0051, "vega": 1.8991, "theta": -0.0427, "rho": 2.2273, "theo": 34.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T09:58:11", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "DIA270930P00528000", "bid": 26.5, "bid_size": 24.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.1597, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0061, "vega": 1.8684, "theta": -0.0521, "rho": -1.568, "theo": 28.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DIA270930C00529000", "bid": 31.5, "bid_size": 20.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0051, "vega": 1.9029, "theta": -0.0427, "rho": 2.2102, "theo": 33.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DIA270930P00529000", "bid": 26.55, "bid_size": 1.0, "ask": 31.5, "ask_size": 22.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0061, "vega": 1.8684, "theta": -0.0522, "rho": -1.5746, "theo": 29.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DIA270930C00530000", "bid": 30.5, "bid_size": 19.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.1572, "open_interest": 2.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0052, "vega": 1.9064, "theta": -0.0428, "rho": 2.193, "theo": 33.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-11-06T15:41:00", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DIA270930P00530000", "bid": 27.05, "bid_size": 1.0, "ask": 32.0, "ask_size": 23.0, "iv": 0.158, "open_interest": 3.0, "volume": 0.0, "delta": -0.4875, "gamma": 0.0062, "vega": 1.8678, "theta": -0.0523, "rho": -1.5778, "theo": 29.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.14, "last_trade_time": "2026-11-04T13:16:20", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "DIA270930C00531000", "bid": 30.0, "bid_size": 18.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.1571, "open_interest": 1.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0052, "vega": 1.9097, "theta": -0.0428, "rho": 2.1757, "theo": 32.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.12, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "DIA270930P00531000", "bid": 27.5, "bid_size": 20.0, "ask": 32.5, "ask_size": 23.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0062, "vega": 1.8652, "theta": -0.0524, "rho": -1.5872, "theo": 29.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DIA270930C00532000", "bid": 29.5, "bid_size": 14.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.1569, "open_interest": 1.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0052, "vega": 1.9127, "theta": -0.0428, "rho": 2.1581, "theo": 32.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.62, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "DIA270930P00532000", "bid": 28.0, "bid_size": 19.0, "ask": 33.0, "ask_size": 21.0, "iv": 0.1575, "open_interest": 30.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0063, "vega": 1.8631, "theta": -0.0525, "rho": -1.5855, "theo": 30.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:28:59", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "DIA270930C00535000", "bid": 28.0, "bid_size": 14.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.1564, "open_interest": 2.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0052, "vega": 1.92, "theta": -0.0428, "rho": 2.1042, "theo": 30.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T12:04:11", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DIA270930P00535000", "bid": 29.5, "bid_size": 19.0, "ask": 34.5, "ask_size": 19.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0064, "vega": 1.8561, "theta": -0.0528, "rho": -1.6164, "theo": 31.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DIA270930C00540000", "bid": 25.55, "bid_size": 1.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.155, "open_interest": 5.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0053, "vega": 1.9266, "theta": -0.0428, "rho": 2.0137, "theo": 27.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T10:11:43", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "DIA270930P00540000", "bid": 32.0, "bid_size": 18.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.0066, "vega": 1.8332, "theta": -0.0532, "rho": -1.6435, "theo": 34.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DIA270930C00545000", "bid": 23.05, "bid_size": 1.0, "ask": 28.0, "ask_size": 19.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0054, "vega": 1.9259, "theta": -0.0425, "rho": 1.9215, "theo": 25.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "DIA270930P00545000", "bid": 34.5, "bid_size": 17.0, "ask": 39.5, "ask_size": 17.0, "iv": 0.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0068, "vega": 1.7931, "theta": -0.0534, "rho": -1.6324, "theo": 37.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DIA270930C00550000", "bid": 20.55, "bid_size": 1.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.1502, "open_interest": 1.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0054, "vega": 1.9173, "theta": -0.042, "rho": 1.8239, "theo": 23.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T15:43:14", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "DIA270930P00550000", "bid": 37.5, "bid_size": 17.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.007, "vega": 1.7459, "theta": -0.0533, "rho": -1.6212, "theo": 40.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "DIA270930C00555000", "bid": 18.55, "bid_size": 1.0, "ask": 23.5, "ask_size": 22.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0054, "vega": 1.8998, "theta": -0.0414, "rho": 1.7294, "theo": 21.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "DIA270930P00555000", "bid": 40.5, "bid_size": 16.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0071, "vega": 1.677, "theta": -0.0529, "rho": -1.5945, "theo": 43.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DIA270930C00560000", "bid": 16.55, "bid_size": 2.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.148, "open_interest": 1.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0054, "vega": 1.8759, "theta": -0.0407, "rho": 1.6305, "theo": 19.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-05T11:20:11", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "DIA270930P00560000", "bid": 44.0, "bid_size": 13.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.148, "open_interest": 22.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0072, "vega": 1.5893, "theta": -0.0521, "rho": -1.5645, "theo": 46.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.62, "last_trade_time": "2026-10-16T14:54:49", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DIA270930C00565000", "bid": 14.55, "bid_size": 24.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.146, "open_interest": 1.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0053, "vega": 1.8446, "theta": -0.0398, "rho": 1.5315, "theo": 17.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-10-22T10:44:16", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "DIA270930P00565000", "bid": 47.5, "bid_size": 18.0, "ask": 52.5, "ask_size": 17.0, "iv": 0.1467, "open_interest": 11.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0073, "vega": 1.4869, "theta": -0.0512, "rho": -1.4891, "theo": 50.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-13T15:56:37", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "DIA270930C00570000", "bid": 13.0, "bid_size": 45.0, "ask": 17.5, "ask_size": 27.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0052, "vega": 1.8039, "theta": -0.0387, "rho": 1.437, "theo": 15.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "DIA270930P00570000", "bid": 51.5, "bid_size": 17.0, "ask": 56.0, "ask_size": 13.0, "iv": 0.1446, "open_interest": 14.0, "volume": 130.0, "delta": -0.7663, "gamma": 0.0073, "vega": 1.3646, "theta": -0.0506, "rho": -1.402, "theo": 53.8033, "change": 2.46, "open": 55.54, "high": 55.54, "low": 53.14, "tick": "up", "last_trade_price": 53.46, "last_trade_time": "2026-11-10T12:26:35", "percent_change": 4.82353, "prev_day_close": 51.0}, {"option": "DIA270930C00575000", "bid": 12.2, "bid_size": 42.0, "ask": 16.0, "ask_size": 31.0, "iv": 0.1458, "open_interest": 2.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0051, "vega": 1.7593, "theta": -0.0375, "rho": 1.3407, "theo": 13.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T11:37:57", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA270930P00575000", "bid": 55.0, "bid_size": 17.0, "ask": 60.0, "ask_size": 17.0, "iv": 0.1432, "open_interest": 106.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0072, "vega": 1.236, "theta": -0.0494, "rho": -1.2626, "theo": 57.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-10-27T10:30:35", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "DIA270930C00580000", "bid": 10.75, "bid_size": 7.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.1459, "open_interest": 6.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.005, "vega": 1.7061, "theta": -0.0362, "rho": 1.2488, "theo": 12.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T12:09:12", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "DIA270930P00580000", "bid": 59.5, "bid_size": 15.0, "ask": 64.5, "ask_size": 15.0, "iv": 0.1434, "open_interest": 30.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0071, "vega": 1.0705, "theta": -0.0481, "rho": -1.1199, "theo": 61.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.12, "last_trade_time": "2026-10-13T10:17:26", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "DIA270930C00585000", "bid": 9.25, "bid_size": 8.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0049, "vega": 1.6475, "theta": -0.0346, "rho": 1.1552, "theo": 11.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DIA270930P00585000", "bid": 63.5, "bid_size": 12.0, "ask": 68.5, "ask_size": 11.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0067, "vega": 0.9188, "theta": -0.0448, "rho": -0.9584, "theo": 66.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "DIA270930C00590000", "bid": 8.0, "bid_size": 8.0, "ask": 12.25, "ask_size": 8.0, "iv": 0.1434, "open_interest": 1.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0047, "vega": 1.5847, "theta": -0.033, "rho": 1.0634, "theo": 9.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-10-16T13:24:46", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "DIA270930P00590000", "bid": 68.0, "bid_size": 14.0, "ask": 73.0, "ask_size": 14.0, "iv": 0.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0072, "vega": 0.7216, "theta": -0.0382, "rho": -0.7317, "theo": 70.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "DIA270930C00595000", "bid": 6.8, "bid_size": 8.0, "ask": 11.05, "ask_size": 8.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0045, "vega": 1.5124, "theta": -0.0312, "rho": 0.9759, "theo": 8.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "DIA270930P00595000", "bid": 73.0, "bid_size": 14.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0072, "vega": 0.545, "theta": -0.0288, "rho": -0.6252, "theo": 75.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "DIA270930C00600000", "bid": 5.75, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.141, "open_interest": 1.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0043, "vega": 1.4392, "theta": -0.0293, "rho": 0.8893, "theo": 7.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-28T10:03:37", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DIA270930P00600000", "bid": 77.5, "bid_size": 6.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0044, "vega": 0.2298, "theta": -0.0476, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "DIA270930C00605000", "bid": 4.75, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0041, "vega": 1.3603, "theta": -0.0274, "rho": 0.8078, "theo": 6.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DIA270930P00605000", "bid": 82.5, "bid_size": 6.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0013, "vega": 0.0, "theta": -0.065, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "DIA270930C00610000", "bid": 3.9, "bid_size": 8.0, "ask": 8.15, "ask_size": 8.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0039, "vega": 1.2802, "theta": -0.0254, "rho": 0.7291, "theo": 5.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DIA270930P00610000", "bid": 87.5, "bid_size": 6.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "DIA270930C00615000", "bid": 3.05, "bid_size": 8.0, "ask": 7.35, "ask_size": 8.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0036, "vega": 1.2024, "theta": -0.0236, "rho": 0.6597, "theo": 5.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DIA270930P00615000", "bid": 92.5, "bid_size": 6.0, "ask": 97.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "DIA270930C00620000", "bid": 2.5, "bid_size": 30.0, "ask": 6.65, "ask_size": 8.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0034, "vega": 1.1253, "theta": -0.022, "rho": 0.5938, "theo": 4.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "DIA270930P00620000", "bid": 97.5, "bid_size": 6.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "DIA270930C00625000", "bid": 2.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0032, "vega": 1.055, "theta": -0.0205, "rho": 0.5387, "theo": 3.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37999999523163}, {"option": "DIA270930P00625000", "bid": 102.5, "bid_size": 6.0, "ask": 107.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "DIA270930C00630000", "bid": 1.5, "bid_size": 29.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.1362, "open_interest": 1.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.003, "vega": 0.9895, "theta": -0.0192, "rho": 0.4891, "theo": 3.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T14:22:56", "percent_change": 0.0, "prev_day_close": 3.78500002622604}, {"option": "DIA270930P00630000", "bid": 107.5, "bid_size": 6.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DIA270930C00635000", "bid": 1.0, "bid_size": 29.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0028, "vega": 0.9282, "theta": -0.018, "rho": 0.4445, "theo": 3.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.28000003099442}, {"option": "DIA270930P00635000", "bid": 112.5, "bid_size": 6.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA270930C00640000", "bid": 0.5, "bid_size": 29.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0026, "vega": 0.8719, "theta": -0.017, "rho": 0.4081, "theo": 2.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "DIA270930P00640000", "bid": 117.5, "bid_size": 6.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "DIA270930C00645000", "bid": 0.16, "bid_size": 7.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0024, "vega": 0.8195, "theta": -0.016, "rho": 0.3741, "theo": 2.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "DIA270930P00645000", "bid": 122.5, "bid_size": 6.0, "ask": 127.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "DIA270930C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.1343, "open_interest": 1.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0022, "vega": 0.7701, "theta": -0.0151, "rho": 0.344, "theo": 2.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T11:33:10", "percent_change": 0.0, "prev_day_close": 2.17999990284443}, {"option": "DIA270930P00650000", "bid": 127.5, "bid_size": 6.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA270930C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0021, "vega": 0.723, "theta": -0.0142, "rho": 0.3164, "theo": 2.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9600000474602}, {"option": "DIA270930P00655000", "bid": 132.5, "bid_size": 6.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "DIA270930C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 7.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0019, "vega": 0.6787, "theta": -0.0134, "rho": 0.2906, "theo": 1.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DIA270930P00660000", "bid": 137.5, "bid_size": 7.0, "ask": 142.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "DIA270930C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 7.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0018, "vega": 0.637, "theta": -0.0126, "rho": 0.2663, "theo": 1.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "DIA270930P00665000", "bid": 142.5, "bid_size": 6.0, "ask": 147.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "DIA270930C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 7.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0016, "vega": 0.5971, "theta": -0.0118, "rho": 0.2437, "theo": 1.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DIA270930P00670000", "bid": 147.5, "bid_size": 6.0, "ask": 152.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DIA270930C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0015, "vega": 0.5588, "theta": -0.0111, "rho": 0.2233, "theo": 1.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DIA270930P00675000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "DIA270930C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 7.0, "iv": 0.1468, "open_interest": 1.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0014, "vega": 0.5226, "theta": -0.0104, "rho": 0.2046, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T12:09:12", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "DIA270930P00680000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0679, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "DIA271217C00215000", "bid": 306.5, "bid_size": 2.0, "ask": 311.5, "ask_size": 2.0, "iv": 0.4003, "open_interest": 8.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.1442, "theta": 0.0, "rho": 2.194, "theo": 309.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.99, "last_trade_time": "2026-01-23T15:24:25", "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "DIA271217P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4961, "open_interest": 129.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.154, "theta": -0.0075, "rho": -0.0678, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T14:12:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00220000", "bid": 301.5, "bid_size": 2.0, "ask": 306.5, "ask_size": 2.0, "iv": 0.3633, "open_interest": 14.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.1504, "theta": 0.0, "rho": 2.2444, "theo": 304.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-02-04T11:03:05", "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "DIA271217P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4848, "open_interest": 186.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1613, "theta": -0.0077, "rho": -0.0713, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T14:45:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00225000", "bid": 297.0, "bid_size": 2.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.1611, "theta": 0.0, "rho": 2.2946, "theo": 299.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "DIA271217P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4736, "open_interest": 29.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.1691, "theta": -0.0079, "rho": -0.075, "theo": 0.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-19T15:59:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00230000", "bid": 292.5, "bid_size": 7.0, "ask": 297.5, "ask_size": 6.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.1731, "theta": 0.0, "rho": 2.3446, "theo": 295.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "DIA271217P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4628, "open_interest": 38.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1772, "theta": -0.0082, "rho": -0.0787, "theo": 1.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T09:30:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DIA271217C00235000", "bid": 287.5, "bid_size": 2.0, "ask": 292.5, "ask_size": 2.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0001, "vega": 0.184, "theta": 0.0, "rho": 2.3856, "theo": 290.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.41, "last_trade_time": "2025-10-03T10:51:48", "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "DIA271217P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 1.0, "iv": 0.4524, "open_interest": 14.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.1857, "theta": -0.0084, "rho": -0.0829, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-25T09:30:37", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "DIA271217C00240000", "bid": 283.0, "bid_size": 2.0, "ask": 288.0, "ask_size": 2.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.1922, "theta": 0.0, "rho": 2.4331, "theo": 285.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "DIA271217P00240000", "bid": 0.01, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4245, "open_interest": 7.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1946, "theta": -0.0087, "rho": -0.0873, "theo": 1.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T11:19:53", "percent_change": 0.0, "prev_day_close": 2.00499999988824}, {"option": "DIA271217C00245000", "bid": 278.0, "bid_size": 2.0, "ask": 283.0, "ask_size": 2.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.2005, "theta": 0.0, "rho": 2.4803, "theo": 281.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "DIA271217P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4319, "open_interest": 6.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.2039, "theta": -0.0089, "rho": -0.0918, "theo": 1.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-18T14:21:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00250000", "bid": 273.5, "bid_size": 2.0, "ask": 278.5, "ask_size": 2.0, "iv": 0.3478, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0002, "vega": 0.2087, "theta": 0.0, "rho": 2.5274, "theo": 276.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.07, "last_trade_time": "2026-01-13T11:19:48", "percent_change": 0.0, "prev_day_close": 279.5}, {"option": "DIA271217P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4221, "open_interest": 32.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0002, "vega": 0.2136, "theta": -0.0092, "rho": -0.0967, "theo": 1.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-03-30T09:39:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00255000", "bid": 269.0, "bid_size": 2.0, "ask": 274.0, "ask_size": 2.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.2166, "theta": 0.0, "rho": 2.5744, "theo": 271.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "DIA271217P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.2238, "theta": -0.0095, "rho": -0.1019, "theo": 1.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T10:05:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00260000", "bid": 264.5, "bid_size": 2.0, "ask": 269.5, "ask_size": 2.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.2242, "theta": 0.0, "rho": 2.6214, "theo": 267.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "DIA271217P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4029, "open_interest": 1.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2344, "theta": -0.0097, "rho": -0.1071, "theo": 1.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-09T15:04:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00265000", "bid": 259.5, "bid_size": 2.0, "ask": 264.5, "ask_size": 2.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2311, "theta": 0.0, "rho": 2.6686, "theo": 262.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "DIA271217P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3935, "open_interest": 263.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.2454, "theta": -0.01, "rho": -0.1126, "theo": 1.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-25T09:30:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00270000", "bid": 255.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0002, "vega": 0.2426, "theta": 0.0, "rho": 2.7161, "theo": 257.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "DIA271217P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0002, "vega": 0.2568, "theta": -0.0104, "rho": -0.1187, "theo": 1.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-04-13T15:51:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00275000", "bid": 250.5, "bid_size": 2.0, "ask": 255.5, "ask_size": 2.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0003, "vega": 0.2591, "theta": 0.0, "rho": 2.7639, "theo": 253.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "DIA271217P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3754, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.2689, "theta": -0.0107, "rho": -0.1249, "theo": 1.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2025-11-03T11:22:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00280000", "bid": 245.5, "bid_size": 2.0, "ask": 250.5, "ask_size": 2.0, "iv": 0.3212, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0003, "vega": 0.2779, "theta": 0.0, "rho": 2.8121, "theo": 248.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.5, "last_trade_time": "2025-07-01T10:08:36", "percent_change": 0.0, "prev_day_close": 251.5}, {"option": "DIA271217P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3668, "open_interest": 7.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0003, "vega": 0.2815, "theta": -0.011, "rho": -0.1313, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-13T11:26:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00285000", "bid": 241.0, "bid_size": 2.0, "ask": 246.0, "ask_size": 2.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0003, "vega": 0.292, "theta": 0.0, "rho": 2.8455, "theo": 243.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.0, "last_trade_time": "2026-04-27T13:32:07", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "DIA271217P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.358, "open_interest": 3.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0003, "vega": 0.2953, "theta": -0.0113, "rho": -0.1387, "theo": 1.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2025-10-31T13:16:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00290000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.3242, "open_interest": 3.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.3049, "theta": 0.0, "rho": 2.8895, "theo": 239.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.0, "last_trade_time": "2025-07-01T10:12:14", "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "DIA271217P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3495, "open_interest": 4.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0003, "vega": 0.3097, "theta": -0.0117, "rho": -0.1462, "theo": 1.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-28T14:28:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00295000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.3177, "theta": 0.0, "rho": 2.9332, "theo": 234.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.5, "last_trade_time": "2025-12-15T09:50:54", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "DIA271217P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3411, "open_interest": 553.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0003, "vega": 0.3248, "theta": -0.0121, "rho": -0.1542, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-24T09:31:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DIA271217C00300000", "bid": 227.0, "bid_size": 2.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.3073, "open_interest": 8.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0004, "vega": 0.3301, "theta": 0.0, "rho": 2.9768, "theo": 229.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 240.25, "last_trade_time": "2026-11-04T13:34:26", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "DIA271217P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3328, "open_interest": 38.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0004, "vega": 0.3406, "theta": -0.0124, "rho": -0.1627, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-26T11:39:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00305000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.3071, "open_interest": 6.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0004, "vega": 0.3415, "theta": 0.0, "rho": 3.0205, "theo": 225.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2025-07-23T09:40:25", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "DIA271217P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3247, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0004, "vega": 0.357, "theta": -0.0129, "rho": -0.1719, "theo": 1.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2025-11-10T10:32:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00310000", "bid": 218.0, "bid_size": 2.0, "ask": 223.0, "ask_size": 2.0, "iv": 0.3063, "open_interest": 11.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0004, "vega": 0.3533, "theta": 0.0, "rho": 3.0646, "theo": 220.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.27, "last_trade_time": "2026-04-07T10:56:02", "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "DIA271217P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3168, "open_interest": 31.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0004, "vega": 0.3739, "theta": -0.0133, "rho": -0.1812, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-16T15:07:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00315000", "bid": 213.0, "bid_size": 2.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.2909, "open_interest": 2.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0004, "vega": 0.3768, "theta": 0.0, "rho": 3.1094, "theo": 215.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.4, "last_trade_time": "2025-12-30T15:50:02", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "DIA271217P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.309, "open_interest": 4.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0004, "vega": 0.3919, "theta": -0.0137, "rho": -0.1916, "theo": 2.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2025-11-04T11:15:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00320000", "bid": 208.5, "bid_size": 2.0, "ask": 213.5, "ask_size": 2.0, "iv": 0.2902, "open_interest": 2.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0004, "vega": 0.4042, "theta": 0.0, "rho": 3.1549, "theo": 211.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.32, "last_trade_time": "2026-03-13T11:45:37", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "DIA271217P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.301, "open_interest": 1.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0005, "vega": 0.4117, "theta": -0.0142, "rho": -0.2031, "theo": 2.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-27T13:59:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00325000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0005, "vega": 0.4268, "theta": 0.0, "rho": 3.1797, "theo": 206.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "DIA271217P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2934, "open_interest": 17.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0005, "vega": 0.4324, "theta": -0.0147, "rho": -0.2145, "theo": 2.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T11:35:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00330000", "bid": 199.5, "bid_size": 2.0, "ask": 204.5, "ask_size": 2.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0005, "vega": 0.4462, "theta": 0.0, "rho": 3.2185, "theo": 201.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "DIA271217P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2858, "open_interest": 35.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0005, "vega": 0.4544, "theta": -0.0152, "rho": -0.2272, "theo": 2.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-05-20T14:27:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00335000", "bid": 195.0, "bid_size": 1.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0006, "vega": 0.4652, "theta": 0.0, "rho": 3.2567, "theo": 197.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "DIA271217P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.2784, "open_interest": 14.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0006, "vega": 0.4771, "theta": -0.0157, "rho": -0.24, "theo": 2.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-23T15:53:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217C00340000", "bid": 190.0, "bid_size": 2.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.2714, "open_interest": 2.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0006, "vega": 0.4828, "theta": 0.0, "rho": 3.295, "theo": 192.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.2, "last_trade_time": "2026-07-20T10:23:10", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DIA271217P00340000", "bid": 0.5, "bid_size": 28.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.2816, "open_interest": 58.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0006, "vega": 0.5004, "theta": -0.0163, "rho": -0.2547, "theo": 2.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-22T15:25:51", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DIA271217C00345000", "bid": 185.5, "bid_size": 2.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.2692, "open_interest": 3.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0006, "vega": 0.4985, "theta": 0.0, "rho": 3.3339, "theo": 188.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.45, "last_trade_time": "2026-10-14T15:58:00", "percent_change": 0.0, "prev_day_close": 191.5}, {"option": "DIA271217P00345000", "bid": 0.5, "bid_size": 28.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.269, "open_interest": 40.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0006, "vega": 0.525, "theta": -0.0168, "rho": -0.2696, "theo": 2.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-05-01T12:21:47", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DIA271217C00350000", "bid": 181.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.2666, "open_interest": 3.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0007, "vega": 0.5301, "theta": 0.0, "rho": 3.374, "theo": 183.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.25, "last_trade_time": "2026-03-06T11:33:17", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "DIA271217P00350000", "bid": 0.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2667, "open_interest": 1012.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0007, "vega": 0.5516, "theta": -0.0174, "rho": -0.2864, "theo": 3.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:32:34", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA271217C00355000", "bid": 176.5, "bid_size": 2.0, "ask": 181.5, "ask_size": 2.0, "iv": 0.2639, "open_interest": 2.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0007, "vega": 0.5694, "theta": 0.0, "rho": 3.4158, "theo": 179.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-03-23T09:41:51", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "DIA271217P00355000", "bid": 1.0, "bid_size": 27.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.2685, "open_interest": 3.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0007, "vega": 0.5797, "theta": -0.0181, "rho": -0.3031, "theo": 3.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T16:00:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DIA271217C00360000", "bid": 172.0, "bid_size": 2.0, "ask": 177.0, "ask_size": 2.0, "iv": 0.2609, "open_interest": 7.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0008, "vega": 0.5993, "theta": 0.0, "rho": 3.4269, "theo": 174.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-04-23T13:53:31", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "DIA271217P00360000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.261, "open_interest": 194.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0008, "vega": 0.6096, "theta": -0.0187, "rho": -0.3201, "theo": 3.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:19:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA271217C00365000", "bid": 167.5, "bid_size": 7.0, "ask": 172.5, "ask_size": 7.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0008, "vega": 0.6263, "theta": 0.0, "rho": 3.4578, "theo": 169.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.24, "last_trade_time": "2026-08-05T13:10:06", "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "DIA271217P00365000", "bid": 1.5, "bid_size": 29.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.2618, "open_interest": 64.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0008, "vega": 0.6398, "theta": -0.0194, "rho": -0.3406, "theo": 3.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-06T10:53:12", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA271217C00370000", "bid": 163.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.2538, "open_interest": 2.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0009, "vega": 0.6518, "theta": -0.0008, "rho": 3.4884, "theo": 165.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-03-11T13:00:26", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "DIA271217P00370000", "bid": 1.5, "bid_size": 29.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.2544, "open_interest": 536.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0009, "vega": 0.671, "theta": -0.0201, "rho": -0.3624, "theo": 3.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-10-09T11:15:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA271217C00375000", "bid": 158.5, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.2501, "open_interest": 19.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0009, "vega": 0.6743, "theta": -0.002, "rho": 3.5198, "theo": 160.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-07-07T15:10:46", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "DIA271217P00375000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2542, "open_interest": 33.0, "volume": 0.0, "delta": -0.066, "gamma": 0.001, "vega": 0.7054, "theta": -0.0208, "rho": -0.3861, "theo": 4.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:32:27", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DIA271217C00380000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.2462, "open_interest": 9.0, "volume": 0.0, "delta": 0.932, "gamma": 0.001, "vega": 0.7097, "theta": -0.0033, "rho": 3.5532, "theo": 156.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-05-12T15:34:37", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "DIA271217P00380000", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2468, "open_interest": 131.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.001, "vega": 0.7411, "theta": -0.0216, "rho": -0.4081, "theo": 4.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-09-01T15:24:45", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA271217C00385000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.2423, "open_interest": 9.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.001, "vega": 0.7616, "theta": -0.0045, "rho": 3.5897, "theo": 152.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.27, "last_trade_time": "2026-08-05T13:10:06", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "DIA271217P00385000", "bid": 2.5, "bid_size": 29.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.2461, "open_interest": 5.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0011, "vega": 0.7782, "theta": -0.0224, "rho": -0.4334, "theo": 4.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA271217C00390000", "bid": 145.0, "bid_size": 2.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.2381, "open_interest": 128.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0011, "vega": 0.8003, "theta": -0.0058, "rho": 3.5844, "theo": 147.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-09-11T15:56:14", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "DIA271217P00390000", "bid": 2.5, "bid_size": 29.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.2386, "open_interest": 156.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0012, "vega": 0.816, "theta": -0.0232, "rho": -0.4602, "theo": 5.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:30:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA271217C00395000", "bid": 140.5, "bid_size": 2.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0012, "vega": 0.835, "theta": -0.0071, "rho": 3.6052, "theo": 143.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2025-07-22T10:31:32", "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "DIA271217P00395000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.2374, "open_interest": 76.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0012, "vega": 0.8547, "theta": -0.024, "rho": -0.4903, "theo": 5.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T15:27:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA271217C00400000", "bid": 136.5, "bid_size": 18.0, "ask": 141.5, "ask_size": 17.0, "iv": 0.2351, "open_interest": 25.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0013, "vega": 0.8667, "theta": -0.0084, "rho": 3.6261, "theo": 138.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.0, "last_trade_time": "2026-11-09T10:06:13", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "DIA271217P00400000", "bid": 3.5, "bid_size": 32.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.2358, "open_interest": 1329.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0013, "vega": 0.8966, "theta": -0.0249, "rho": -0.5222, "theo": 5.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:53:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA271217C00405000", "bid": 132.0, "bid_size": 19.0, "ask": 137.0, "ask_size": 18.0, "iv": 0.2304, "open_interest": 136.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0014, "vega": 0.894, "theta": -0.0098, "rho": 3.6493, "theo": 134.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.0, "last_trade_time": "2026-08-13T14:41:33", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "DIA271217P00405000", "bid": 3.5, "bid_size": 31.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.2249, "open_interest": 65.0, "volume": 6.0, "delta": -0.0971, "gamma": 0.0014, "vega": 0.94, "theta": -0.0258, "rho": -0.552, "theo": 6.0621, "change": -0.45, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T09:40:05", "percent_change": -6.97674, "prev_day_close": 6.45000004768372}, {"option": "DIA271217C00410000", "bid": 127.5, "bid_size": 20.0, "ask": 132.5, "ask_size": 19.0, "iv": 0.2256, "open_interest": 4.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0014, "vega": 0.9535, "theta": -0.0111, "rho": 3.6769, "theo": 130.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.22, "last_trade_time": "2026-06-02T14:27:32", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "DIA271217P00410000", "bid": 4.0, "bid_size": 31.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.226, "open_interest": 63.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0015, "vega": 0.9854, "theta": -0.0266, "rho": -0.5865, "theo": 6.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T15:41:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA271217C00415000", "bid": 123.0, "bid_size": 10.0, "ask": 128.0, "ask_size": 8.0, "iv": 0.2207, "open_interest": 14.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0015, "vega": 1.0097, "theta": -0.0125, "rho": 3.66, "theo": 125.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.01, "last_trade_time": "2026-08-24T10:29:45", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "DIA271217P00415000", "bid": 4.5, "bid_size": 29.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.2235, "open_interest": 1186.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0016, "vega": 1.03, "theta": -0.0276, "rho": -0.6219, "theo": 6.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-04-13T15:59:43", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DIA271217C00420000", "bid": 119.0, "bid_size": 11.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.2204, "open_interest": 160.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0016, "vega": 1.0521, "theta": -0.0139, "rho": 3.6687, "theo": 121.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.78, "last_trade_time": "2026-05-08T09:54:29", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "DIA271217P00420000", "bid": 5.0, "bid_size": 25.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.2207, "open_interest": 1318.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0017, "vega": 1.0766, "theta": -0.0285, "rho": -0.6614, "theo": 7.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-10T11:36:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA271217C00425000", "bid": 114.5, "bid_size": 15.0, "ask": 119.5, "ask_size": 15.0, "iv": 0.2151, "open_interest": 4.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0017, "vega": 1.0911, "theta": -0.0152, "rho": 3.6773, "theo": 117.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.25, "last_trade_time": "2026-11-09T13:57:59", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "DIA271217P00425000", "bid": 5.5, "bid_size": 26.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.2176, "open_interest": 355.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0018, "vega": 1.128, "theta": -0.0294, "rho": -0.7019, "theo": 7.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-11-02T15:00:43", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA271217C00430000", "bid": 110.5, "bid_size": 8.0, "ask": 115.5, "ask_size": 8.0, "iv": 0.2142, "open_interest": 5.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0018, "vega": 1.1235, "theta": -0.0166, "rho": 3.6893, "theo": 112.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.05, "last_trade_time": "2026-04-17T14:08:00", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "DIA271217P00430000", "bid": 6.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.2143, "open_interest": 212.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0019, "vega": 1.178, "theta": -0.0304, "rho": -0.7449, "theo": 8.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T14:18:11", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DIA271217C00435000", "bid": 106.0, "bid_size": 10.0, "ask": 111.0, "ask_size": 11.0, "iv": 0.2086, "open_interest": 13.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0019, "vega": 1.1905, "theta": -0.018, "rho": 3.708, "theo": 108.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-05-22T10:13:24", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "DIA271217P00435000", "bid": 6.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.2106, "open_interest": 9.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0021, "vega": 1.229, "theta": -0.0314, "rho": -0.7871, "theo": 8.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-10-07T10:50:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DIA271217C00440000", "bid": 102.0, "bid_size": 11.0, "ask": 107.0, "ask_size": 11.0, "iv": 0.2071, "open_interest": 12.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.002, "vega": 1.2523, "theta": -0.0194, "rho": 3.6683, "theo": 104.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.9, "last_trade_time": "2026-08-20T14:58:11", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "DIA271217P00440000", "bid": 7.0, "bid_size": 27.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.2068, "open_interest": 1086.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0022, "vega": 1.279, "theta": -0.0324, "rho": -0.8345, "theo": 9.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T15:50:16", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DIA271217C00445000", "bid": 98.0, "bid_size": 15.0, "ask": 103.0, "ask_size": 19.0, "iv": 0.2051, "open_interest": 79.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0022, "vega": 1.2997, "theta": -0.0208, "rho": 3.6621, "theo": 100.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.59, "last_trade_time": "2026-06-02T11:35:49", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "DIA271217P00445000", "bid": 7.5, "bid_size": 32.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.2028, "open_interest": 125.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0023, "vega": 1.3349, "theta": -0.0334, "rho": -0.8835, "theo": 10.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T09:32:27", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DIA271217C00450000", "bid": 93.5, "bid_size": 17.0, "ask": 98.5, "ask_size": 14.0, "iv": 0.199, "open_interest": 130.0, "volume": 1.0, "delta": 0.8351, "gamma": 0.0023, "vega": 1.3416, "theta": -0.0221, "rho": 3.6572, "theo": 96.2549, "change": -1.5, "open": 97.75, "high": 97.75, "low": 97.75, "tick": "down", "last_trade_price": 97.75, "last_trade_time": "2026-11-10T10:31:07", "percent_change": -1.51134, "prev_day_close": 99.25}, {"option": "DIA271217P00450000", "bid": 8.5, "bid_size": 30.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.2022, "open_interest": 52.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0025, "vega": 1.3895, "theta": -0.0344, "rho": -0.9376, "theo": 10.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T09:32:27", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DIA271217C00455000", "bid": 89.5, "bid_size": 15.0, "ask": 94.5, "ask_size": 14.0, "iv": 0.1966, "open_interest": 67.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0024, "vega": 1.3828, "theta": -0.0234, "rho": 3.6592, "theo": 92.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-10-28T16:01:20", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "DIA271217P00455000", "bid": 9.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.1976, "open_interest": 35.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0026, "vega": 1.445, "theta": -0.0354, "rho": -0.9877, "theo": 11.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-04-02T11:03:56", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA271217C00460000", "bid": 85.5, "bid_size": 12.0, "ask": 90.5, "ask_size": 8.0, "iv": 0.194, "open_interest": 520.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0026, "vega": 1.4651, "theta": -0.0248, "rho": 3.6127, "theo": 88.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.45, "last_trade_time": "2026-11-04T11:06:28", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "DIA271217P00460000", "bid": 10.0, "bid_size": 31.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.1961, "open_interest": 502.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0028, "vega": 1.4968, "theta": -0.0363, "rho": -1.0451, "theo": 12.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-10-26T11:24:20", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DIA271217C00465000", "bid": 81.5, "bid_size": 11.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.1908, "open_interest": 229.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0027, "vega": 1.5164, "theta": -0.026, "rho": 3.5903, "theo": 84.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.43, "last_trade_time": "2026-11-04T10:26:06", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "DIA271217P00465000", "bid": 10.5, "bid_size": 29.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.1911, "open_interest": 43.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0029, "vega": 1.5537, "theta": -0.0373, "rho": -1.1019, "theo": 13.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T13:44:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DIA271217C00470000", "bid": 78.0, "bid_size": 11.0, "ask": 83.0, "ask_size": 11.0, "iv": 0.1906, "open_interest": 88.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0028, "vega": 1.5631, "theta": -0.0273, "rho": 3.5677, "theo": 80.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-11-04T09:38:09", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "DIA271217P00470000", "bid": 11.5, "bid_size": 31.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.1889, "open_interest": 57.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0031, "vega": 1.6104, "theta": -0.0383, "rho": -1.1631, "theo": 14.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T15:56:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA271217C00475000", "bid": 74.0, "bid_size": 12.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.1868, "open_interest": 18.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.003, "vega": 1.6008, "theta": -0.0285, "rho": 3.5526, "theo": 76.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-23T14:55:19", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "DIA271217P00475000", "bid": 12.5, "bid_size": 31.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.1864, "open_interest": 10.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0033, "vega": 1.665, "theta": -0.0392, "rho": -1.2242, "theo": 15.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-29T13:46:37", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DIA271217C00480000", "bid": 70.0, "bid_size": 12.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.1829, "open_interest": 68.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0031, "vega": 1.6809, "theta": -0.0297, "rho": 3.5514, "theo": 72.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "DIA271217P00480000", "bid": 13.5, "bid_size": 31.0, "ask": 18.5, "ask_size": 28.0, "iv": 0.1834, "open_interest": 2041.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0034, "vega": 1.7161, "theta": -0.0402, "rho": -1.2853, "theo": 16.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T16:00:13", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DIA271217C00485000", "bid": 66.5, "bid_size": 18.0, "ask": 71.5, "ask_size": 15.0, "iv": 0.1815, "open_interest": 40.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0033, "vega": 1.7312, "theta": -0.0308, "rho": 3.4494, "theo": 68.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.1, "last_trade_time": "2026-11-09T11:24:04", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "DIA271217P00485000", "bid": 15.0, "bid_size": 30.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.183, "open_interest": 34.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0036, "vega": 1.7696, "theta": -0.0411, "rho": -1.3512, "theo": 17.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-11-03T12:16:02", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DIA271217C00490000", "bid": 63.0, "bid_size": 11.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.1797, "open_interest": 933.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0034, "vega": 1.7765, "theta": -0.0319, "rho": 3.4086, "theo": 65.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.25, "last_trade_time": "2026-11-05T10:07:18", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DIA271217P00490000", "bid": 16.0, "bid_size": 31.0, "ask": 21.0, "ask_size": 28.0, "iv": 0.1792, "open_interest": 1187.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0038, "vega": 1.8221, "theta": -0.042, "rho": -1.4136, "theo": 18.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T11:51:39", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DIA271217C00495000", "bid": 59.5, "bid_size": 12.0, "ask": 64.5, "ask_size": 12.0, "iv": 0.1776, "open_interest": 88.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0036, "vega": 1.8122, "theta": -0.0329, "rho": 3.3786, "theo": 61.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-09-30T11:36:05", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "DIA271217P00495000", "bid": 17.5, "bid_size": 27.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.1779, "open_interest": 1509.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.004, "vega": 1.8674, "theta": -0.0428, "rho": -1.4847, "theo": 19.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-10-20T13:06:34", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DIA271217C00500000", "bid": 56.0, "bid_size": 18.0, "ask": 61.0, "ask_size": 30.0, "iv": 0.1751, "open_interest": 903.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0037, "vega": 1.8819, "theta": -0.0338, "rho": 3.2899, "theo": 58.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-11-09T09:39:53", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "DIA271217P00500000", "bid": 18.5, "bid_size": 30.0, "ask": 23.5, "ask_size": 26.0, "iv": 0.1733, "open_interest": 1330.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0042, "vega": 1.9093, "theta": -0.0437, "rho": -1.549, "theo": 21.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.71, "last_trade_time": "2026-11-05T13:20:50", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DIA271217C00505000", "bid": 52.5, "bid_size": 17.0, "ask": 57.5, "ask_size": 24.0, "iv": 0.1721, "open_interest": 79.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0039, "vega": 1.9251, "theta": -0.0347, "rho": 3.2291, "theo": 54.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.1, "last_trade_time": "2026-10-09T10:43:37", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "DIA271217P00505000", "bid": 20.0, "bid_size": 33.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.171, "open_interest": 1018.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0045, "vega": 1.9515, "theta": -0.0445, "rho": -1.6074, "theo": 22.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T15:32:42", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DIA271217C00510000", "bid": 49.0, "bid_size": 23.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.1688, "open_interest": 242.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.004, "vega": 1.9616, "theta": -0.0354, "rho": 3.1724, "theo": 51.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "DIA271217P00510000", "bid": 22.0, "bid_size": 35.0, "ask": 26.7, "ask_size": 25.0, "iv": 0.1699, "open_interest": 39.0, "volume": 6.0, "delta": -0.3729, "gamma": 0.0047, "vega": 1.9875, "theta": -0.0452, "rho": -1.6808, "theo": 24.1903, "change": 1.0, "open": 24.5, "high": 24.5, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T10:39:25", "percent_change": 4.34783, "prev_day_close": 23.0}, {"option": "DIA271217C00515000", "bid": 46.0, "bid_size": 18.0, "ask": 51.0, "ask_size": 18.0, "iv": 0.1677, "open_interest": 71.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0042, "vega": 1.9883, "theta": -0.0361, "rho": 3.1351, "theo": 48.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-11-04T13:56:26", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DIA271217P00515000", "bid": 23.5, "bid_size": 30.0, "ask": 28.5, "ask_size": 33.0, "iv": 0.1673, "open_interest": 88.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0049, "vega": 2.0156, "theta": -0.0459, "rho": -1.7355, "theo": 25.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-06T13:17:04", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DIA271217C00520000", "bid": 43.0, "bid_size": 27.0, "ask": 48.0, "ask_size": 27.0, "iv": 0.1661, "open_interest": 216.0, "volume": 1.0, "delta": 0.6231, "gamma": 0.0043, "vega": 2.0419, "theta": -0.0367, "rho": 3.0055, "theo": 45.2006, "change": -1.05, "open": 46.45, "high": 46.45, "low": 46.45, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-11-10T10:03:05", "percent_change": -2.21053, "prev_day_close": 47.5}, {"option": "DIA271217P00520000", "bid": 25.5, "bid_size": 32.0, "ask": 30.5, "ask_size": 29.0, "iv": 0.166, "open_interest": 984.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0051, "vega": 2.0372, "theta": -0.0467, "rho": -1.7857, "theo": 27.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.83, "last_trade_time": "2026-11-09T10:02:11", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DIA271217C00525000", "bid": 40.0, "bid_size": 19.0, "ask": 45.0, "ask_size": 18.0, "iv": 0.164, "open_interest": 24.0, "volume": 1.0, "delta": 0.6024, "gamma": 0.0044, "vega": 2.07, "theta": -0.0371, "rho": 2.9279, "theo": 42.2051, "change": -1.43, "open": 43.07, "high": 43.07, "low": 43.07, "tick": "down", "last_trade_price": 43.07, "last_trade_time": "2026-11-10T11:08:22", "percent_change": -3.21348, "prev_day_close": 44.5}, {"option": "DIA271217P00525000", "bid": 27.5, "bid_size": 29.0, "ask": 32.5, "ask_size": 30.0, "iv": 0.1638, "open_interest": 433.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0054, "vega": 2.0535, "theta": -0.0474, "rho": -1.8445, "theo": 29.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T09:37:00", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DIA271217C00530000", "bid": 37.0, "bid_size": 27.0, "ask": 42.0, "ask_size": 27.0, "iv": 0.1615, "open_interest": 172.0, "volume": 1.0, "delta": 0.581, "gamma": 0.0045, "vega": 2.0908, "theta": -0.0375, "rho": 2.8664, "theo": 39.3078, "change": -1.75, "open": 39.75, "high": 39.75, "low": 39.75, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-11-10T10:46:13", "percent_change": -4.21687, "prev_day_close": 41.5}, {"option": "DIA271217P00530000", "bid": 29.5, "bid_size": 27.0, "ask": 34.5, "ask_size": 24.0, "iv": 0.1612, "open_interest": 15.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0056, "vega": 2.0579, "theta": -0.0479, "rho": -1.886, "theo": 31.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-05T10:05:31", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "DIA271217C00535000", "bid": 34.0, "bid_size": 20.0, "ask": 39.0, "ask_size": 19.0, "iv": 0.1587, "open_interest": 402.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0046, "vega": 2.1163, "theta": -0.0378, "rho": 2.7382, "theo": 36.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T15:57:03", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DIA271217P00535000", "bid": 32.0, "bid_size": 23.0, "ask": 37.0, "ask_size": 22.0, "iv": 0.1604, "open_interest": 1.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0058, "vega": 2.0483, "theta": -0.0486, "rho": -1.9121, "theo": 34.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.26, "last_trade_time": "2026-01-07T15:43:32", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DIA271217C00540000", "bid": 31.5, "bid_size": 12.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.1576, "open_interest": 65.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0047, "vega": 2.1292, "theta": -0.0379, "rho": 2.6453, "theo": 33.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-10-29T11:51:34", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DIA271217P00540000", "bid": 34.5, "bid_size": 14.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.1588, "open_interest": 333.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.006, "vega": 2.0335, "theta": -0.0493, "rho": -1.9388, "theo": 36.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-09-08T14:52:11", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "DIA271217C00545000", "bid": 29.0, "bid_size": 27.0, "ask": 34.0, "ask_size": 22.0, "iv": 0.156, "open_interest": 9.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0048, "vega": 2.1366, "theta": -0.0378, "rho": 2.5663, "theo": 31.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-09T15:57:13", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DIA271217P00545000", "bid": 37.0, "bid_size": 18.0, "ask": 42.0, "ask_size": 18.0, "iv": 0.1566, "open_interest": 1.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0062, "vega": 2.0039, "theta": -0.0497, "rho": -1.9246, "theo": 39.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-11T11:09:03", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DIA271217C00550000", "bid": 26.5, "bid_size": 21.0, "ask": 31.5, "ask_size": 21.0, "iv": 0.1541, "open_interest": 84.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0048, "vega": 2.1365, "theta": -0.0378, "rho": 2.436, "theo": 28.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-11-09T13:14:40", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "DIA271217P00550000", "bid": 39.5, "bid_size": 12.0, "ask": 44.5, "ask_size": 15.0, "iv": 0.1535, "open_interest": 1.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0064, "vega": 1.9516, "theta": -0.0502, "rho": -1.9307, "theo": 42.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.98, "last_trade_time": "2026-01-05T13:45:52", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "DIA271217C00555000", "bid": 24.0, "bid_size": 17.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.1515, "open_interest": 40.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0048, "vega": 2.1304, "theta": -0.0375, "rho": 2.3336, "theo": 26.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-10-27T12:03:10", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DIA271217P00555000", "bid": 42.5, "bid_size": 15.0, "ask": 47.5, "ask_size": 15.0, "iv": 0.1522, "open_interest": 40.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0066, "vega": 1.8968, "theta": -0.0503, "rho": -1.9339, "theo": 45.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-09-01T12:36:47", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "DIA271217C00560000", "bid": 22.0, "bid_size": 22.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.1509, "open_interest": 103.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0049, "vega": 2.1202, "theta": -0.0371, "rho": 2.2444, "theo": 24.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-09T13:14:40", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DIA271217P00560000", "bid": 46.0, "bid_size": 14.0, "ask": 51.0, "ask_size": 14.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0068, "vega": 1.8153, "theta": -0.0501, "rho": -1.8491, "theo": 48.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "DIA271217C00565000", "bid": 20.0, "bid_size": 19.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.1498, "open_interest": 236.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0049, "vega": 2.1066, "theta": -0.0366, "rho": 2.1367, "theo": 22.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-10-06T10:29:23", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "DIA271217P00565000", "bid": 49.0, "bid_size": 13.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0069, "vega": 1.7139, "theta": -0.0498, "rho": -1.8025, "theo": 51.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.04, "last_trade_time": "2026-01-09T12:51:18", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "DIA271217C00570000", "bid": 18.0, "bid_size": 21.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.1481, "open_interest": 455.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0048, "vega": 2.0698, "theta": -0.036, "rho": 2.0079, "theo": 20.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T10:17:58", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DIA271217P00570000", "bid": 52.5, "bid_size": 11.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.1481, "open_interest": 1.0, "volume": 0.0, "delta": -0.733, "gamma": 0.007, "vega": 1.6252, "theta": -0.0494, "rho": -1.7386, "theo": 55.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-04T09:35:19", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "DIA271217C00575000", "bid": 16.5, "bid_size": 26.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.1471, "open_interest": 346.0, "volume": 0.0, "delta": 0.3758, "gamma": 0.0048, "vega": 2.0412, "theta": -0.0352, "rho": 1.9156, "theo": 18.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.87, "last_trade_time": "2026-09-18T12:35:50", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DIA271217P00575000", "bid": 56.5, "bid_size": 10.0, "ask": 61.5, "ask_size": 10.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0071, "vega": 1.473, "theta": -0.0488, "rho": -1.516, "theo": 58.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "DIA271217C00580000", "bid": 14.5, "bid_size": 28.0, "ask": 19.5, "ask_size": 27.0, "iv": 0.1457, "open_interest": 100.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0047, "vega": 2.0152, "theta": -0.0344, "rho": 1.8224, "theo": 17.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.71, "last_trade_time": "2026-09-02T13:04:49", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DIA271217P00580000", "bid": 60.5, "bid_size": 9.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.007, "vega": 1.3176, "theta": -0.0485, "rho": -1.473, "theo": 62.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "DIA271217C00585000", "bid": 13.0, "bid_size": 29.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.1449, "open_interest": 102.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0046, "vega": 1.9514, "theta": -0.0335, "rho": 1.6852, "theo": 15.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-10-06T10:28:54", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DIA271217P00585000", "bid": 64.5, "bid_size": 10.0, "ask": 69.5, "ask_size": 11.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0069, "vega": 1.193, "theta": -0.0474, "rho": -1.2568, "theo": 66.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "DIA271217C00590000", "bid": 11.5, "bid_size": 27.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.1436, "open_interest": 50.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0045, "vega": 1.906, "theta": -0.0324, "rho": 1.5948, "theo": 14.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-09-18T14:06:42", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA271217P00590000", "bid": 68.5, "bid_size": 15.0, "ask": 73.5, "ask_size": 16.0, "iv": 0.1431, "open_interest": 4.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0067, "vega": 0.9626, "theta": -0.0446, "rho": -1.0136, "theo": 71.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-05T10:33:20", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "DIA271217C00595000", "bid": 10.5, "bid_size": 28.0, "ask": 15.5, "ask_size": 28.0, "iv": 0.1446, "open_interest": 45.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0044, "vega": 1.8659, "theta": -0.0313, "rho": 1.4971, "theo": 12.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.69, "last_trade_time": "2026-11-03T13:19:59", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA271217P00595000", "bid": 73.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0072, "vega": 0.7968, "theta": -0.0392, "rho": -0.9149, "theo": 75.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-08-26T09:53:53", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "DIA271217C00600000", "bid": 9.0, "bid_size": 26.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.1423, "open_interest": 503.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0043, "vega": 1.7828, "theta": -0.03, "rho": 1.376, "theo": 11.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T14:00:20", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DIA271217P00600000", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.007, "vega": 0.636, "theta": -0.0301, "rho": -0.6341, "theo": 80.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "DIA271217C00605000", "bid": 8.0, "bid_size": 30.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.1423, "open_interest": 188.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0042, "vega": 1.7231, "theta": -0.0287, "rho": 1.2907, "theo": 10.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-07T10:52:40", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA271217P00605000", "bid": 82.5, "bid_size": 2.0, "ask": 87.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0048, "vega": 0.2749, "theta": -0.038, "rho": 0.0, "theo": 85.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "DIA271217C00610000", "bid": 7.0, "bid_size": 28.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.142, "open_interest": 5.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.004, "vega": 1.6679, "theta": -0.0273, "rho": 1.1782, "theo": 9.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-04T12:30:20", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DIA271217P00610000", "bid": 87.5, "bid_size": 7.0, "ask": 92.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0018, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "DIA271217C00615000", "bid": 6.0, "bid_size": 26.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.141, "open_interest": 41.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0038, "vega": 1.5742, "theta": -0.0258, "rho": 1.0884, "theo": 8.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-05T10:35:09", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIA271217P00615000", "bid": 92.5, "bid_size": 2.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 95.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "DIA271217C00620000", "bid": 5.0, "bid_size": 25.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.1395, "open_interest": 42.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0037, "vega": 1.5064, "theta": -0.0244, "rho": 1.014, "theo": 7.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-01-12T15:39:33", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIA271217P00620000", "bid": 97.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "DIA271217C00625000", "bid": 4.5, "bid_size": 30.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.141, "open_interest": 158.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0035, "vega": 1.4437, "theta": -0.023, "rho": 0.9158, "theo": 6.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:52:09", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DIA271217P00625000", "bid": 102.5, "bid_size": 2.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0607, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "DIA271217C00630000", "bid": 3.5, "bid_size": 27.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.1385, "open_interest": 6.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0033, "vega": 1.352, "theta": -0.0217, "rho": 0.8429, "theo": 5.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-02-10T15:37:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA271217P00630000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.5, "last_trade_time": "2026-09-18T09:33:50", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DIA271217C00635000", "bid": 3.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.1392, "open_interest": 130.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0032, "vega": 1.2874, "theta": -0.0205, "rho": 0.7844, "theo": 5.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-05-13T11:34:51", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA271217P00635000", "bid": 112.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0618, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA271217C00640000", "bid": 2.5, "bid_size": 29.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.1396, "open_interest": 136.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.003, "vega": 1.2341, "theta": -0.0194, "rho": 0.7207, "theo": 4.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-01-15T10:43:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA271217P00640000", "bid": 117.5, "bid_size": 2.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0624, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "DIA271217C00645000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1396, "open_interest": 47.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0028, "vega": 1.1632, "theta": -0.0185, "rho": 0.658, "theo": 4.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-11-04T12:20:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DIA271217P00645000", "bid": 122.5, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.063, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "DIA271217C00650000", "bid": 1.5, "bid_size": 38.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.1391, "open_interest": 31.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0026, "vega": 1.0977, "theta": -0.0176, "rho": 0.6124, "theo": 3.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DIA271217P00650000", "bid": 127.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0636, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA271217C00655000", "bid": 1.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.1382, "open_interest": 136.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0025, "vega": 1.0489, "theta": -0.0167, "rho": 0.5779, "theo": 3.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-04T12:28:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA271217P00655000", "bid": 132.5, "bid_size": 2.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0641, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "DIA271217C00660000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.1421, "open_interest": 68.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0023, "vega": 1.0038, "theta": -0.016, "rho": 0.5237, "theo": 3.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-05-04T15:51:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA271217P00660000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0647, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "DIA271217C00665000", "bid": 0.5, "bid_size": 32.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.1405, "open_interest": 70.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0022, "vega": 0.9498, "theta": -0.0152, "rho": 0.4878, "theo": 3.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-06-05T09:30:27", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA271217P00665000", "bid": 142.5, "bid_size": 2.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0653, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "DIA271217C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1381, "open_interest": 92.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0021, "vega": 0.8954, "theta": -0.0145, "rho": 0.4558, "theo": 2.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-05T12:49:06", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA271217P00670000", "bid": 147.5, "bid_size": 2.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0659, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DIA271217C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1417, "open_interest": 93.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.002, "vega": 0.8543, "theta": -0.0139, "rho": 0.4297, "theo": 2.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-04-02T15:33:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00675000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "DIA271217C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1453, "open_interest": 3.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0018, "vega": 0.8189, "theta": -0.0132, "rho": 0.4112, "theo": 2.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-04-20T14:50:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00680000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "DIA271217C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1488, "open_interest": 1.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0017, "vega": 0.7763, "theta": -0.0126, "rho": 0.3663, "theo": 2.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-01-13T12:36:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00685000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 165.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "DIA271217C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0016, "vega": 0.7333, "theta": -0.012, "rho": 0.3419, "theo": 2.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00690000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 170.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "DIA271217C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1556, "open_interest": 1.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0015, "vega": 0.6921, "theta": -0.0114, "rho": 0.3203, "theo": 1.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-18T15:43:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00695000", "bid": 172.5, "bid_size": 2.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 175.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "DIA271217C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1589, "open_interest": 16.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0014, "vega": 0.6592, "theta": -0.0109, "rho": 0.3027, "theo": 1.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T10:41:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00700000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 180.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "DIA271217C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0014, "vega": 0.6286, "theta": -0.0103, "rho": 0.2751, "theo": 1.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00705000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 185.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "DIA271217C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1654, "open_interest": 2.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0013, "vega": 0.5945, "theta": -0.0098, "rho": 0.2563, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-06-04T14:18:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00710000", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 190.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "DIA271217C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1687, "open_interest": 97.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0012, "vega": 0.5605, "theta": -0.0093, "rho": 0.2389, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-05-11T15:20:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00715000", "bid": 192.5, "bid_size": 2.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 195.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "DIA271217C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1718, "open_interest": 4.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0011, "vega": 0.527, "theta": -0.0088, "rho": 0.2234, "theo": 1.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-05-11T15:21:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00720000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 200.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DIA271217C00725000", "bid": 0.01, "bid_size": 1.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1751, "open_interest": 150.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.001, "vega": 0.5001, "theta": -0.0083, "rho": 0.2106, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-05-21T13:16:53", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "DIA271217P00725000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 205.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "DIA271217C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1781, "open_interest": 3.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.001, "vega": 0.4752, "theta": -0.0079, "rho": 0.1911, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-27T15:10:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00730000", "bid": 207.5, "bid_size": 2.0, "ask": 212.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 210.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "DIA271217C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0009, "vega": 0.4481, "theta": -0.0074, "rho": 0.1776, "theo": 1.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00735000", "bid": 212.5, "bid_size": 2.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 215.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "DIA271217C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1842, "open_interest": 2.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0009, "vega": 0.4217, "theta": -0.007, "rho": 0.1652, "theo": 0.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T15:32:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00740000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 220.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "DIA271217C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1.0, "iv": 0.134, "open_interest": 446.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0008, "vega": 0.3952, "theta": -0.0066, "rho": 0.1538, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:04:33", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DIA271217P00745000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 225.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "DIA271217C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1902, "open_interest": 161.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0008, "vega": 0.3726, "theta": -0.0062, "rho": 0.1442, "theo": 0.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:31:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00750000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 230.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "DIA271217C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1932, "open_interest": 103.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0007, "vega": 0.353, "theta": -0.0059, "rho": 0.1368, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:46:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA271217P00755000", "bid": 232.5, "bid_size": 12.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 235.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "DIA271217C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 5.0, "iv": 0.136, "open_interest": 2664.0, "volume": 60.0, "delta": 0.0235, "gamma": 0.0007, "vega": 0.332, "theta": -0.0055, "rho": 0.1215, "theo": 0.6698, "change": 0.16, "open": 0.31, "high": 0.47, "low": 0.31, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:19:23", "percent_change": 51.6129, "prev_day_close": 0.309999994933605}, {"option": "DIA271217P00760000", "bid": 237.5, "bid_size": 12.0, "ask": 242.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0663, "rho": 0.0, "theo": 240.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "DIA280121C00230000", "bid": 292.5, "bid_size": 2.0, "ask": 297.5, "ask_size": 2.0, "iv": 0.368, "open_interest": 2.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.1957, "theta": 0.0, "rho": 2.3473, "theo": 295.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.5, "last_trade_time": "2026-06-09T10:41:09", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "DIA280121P00230000", "bid": 0.65, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3808, "open_interest": 2368.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.2, "theta": -0.0083, "rho": -0.0923, "theo": 1.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:51:07", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "DIA280121C00235000", "bid": 288.0, "bid_size": 7.0, "ask": 293.0, "ask_size": 7.0, "iv": 0.3739, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.205, "theta": 0.0, "rho": 2.3948, "theo": 290.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.72, "last_trade_time": "2026-01-28T15:47:01", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "DIA280121P00235000", "bid": 0.34, "bid_size": 1.0, "ask": 1.77, "ask_size": 35.0, "iv": 0.3765, "open_interest": 76.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0002, "vega": 0.2094, "theta": -0.0086, "rho": -0.0971, "theo": 1.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-24T12:20:00", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "DIA280121C00240000", "bid": 283.0, "bid_size": 2.0, "ask": 288.0, "ask_size": 2.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0002, "vega": 0.2149, "theta": 0.0, "rho": 2.4421, "theo": 286.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.5, "last_trade_time": "2026-01-07T15:15:06", "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "DIA280121P00240000", "bid": 0.4, "bid_size": 5.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.4318, "open_interest": 233.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0002, "vega": 0.2194, "theta": -0.0088, "rho": -0.1023, "theo": 1.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-16T13:28:44", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "DIA280121C00245000", "bid": 278.5, "bid_size": 2.0, "ask": 283.5, "ask_size": 2.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.2249, "theta": 0.0, "rho": 2.4884, "theo": 281.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "DIA280121P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0002, "vega": 0.2294, "theta": -0.0091, "rho": -0.1075, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2025-11-05T12:26:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00250000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.3581, "open_interest": 12.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.2357, "theta": 0.0, "rho": 2.5348, "theo": 276.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 285.0, "last_trade_time": "2026-08-20T15:58:47", "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "DIA280121P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4066, "open_interest": 13.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0002, "vega": 0.2401, "theta": -0.0094, "rho": -0.1131, "theo": 1.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-07-20T15:44:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00255000", "bid": 269.0, "bid_size": 2.0, "ask": 274.0, "ask_size": 2.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0002, "vega": 0.2481, "theta": 0.0, "rho": 2.5863, "theo": 271.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "DIA280121P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0002, "vega": 0.2515, "theta": -0.0096, "rho": -0.1191, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-09T10:05:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00260000", "bid": 264.5, "bid_size": 2.0, "ask": 269.5, "ask_size": 2.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0002, "vega": 0.2595, "theta": 0.0, "rho": 2.6347, "theo": 267.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "DIA280121P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3882, "open_interest": 422.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0002, "vega": 0.2631, "theta": -0.0099, "rho": -0.1252, "theo": 1.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:43:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00265000", "bid": 260.0, "bid_size": 2.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0002, "vega": 0.2711, "theta": 0.0, "rho": 2.6803, "theo": 262.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "DIA280121P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0002, "vega": 0.2754, "theta": -0.0102, "rho": -0.1316, "theo": 1.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00270000", "bid": 255.5, "bid_size": 2.0, "ask": 260.5, "ask_size": 2.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.2832, "theta": 0.0, "rho": 2.7263, "theo": 257.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "DIA280121P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.2879, "theta": -0.0105, "rho": -0.1384, "theo": 1.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-09T15:04:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00275000", "bid": 250.5, "bid_size": 2.0, "ask": 255.5, "ask_size": 2.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0003, "vega": 0.297, "theta": 0.0, "rho": 2.7821, "theo": 253.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "DIA280121P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0003, "vega": 0.301, "theta": -0.0108, "rho": -0.1453, "theo": 1.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-03-19T14:11:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00280000", "bid": 246.0, "bid_size": 2.0, "ask": 251.0, "ask_size": 2.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.3115, "theta": 0.0, "rho": 2.8661, "theo": 248.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "DIA280121P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3534, "open_interest": 1.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0003, "vega": 0.3151, "theta": -0.0112, "rho": -0.153, "theo": 1.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-13T11:26:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00285000", "bid": 241.5, "bid_size": 2.0, "ask": 246.5, "ask_size": 2.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0003, "vega": 0.327, "theta": 0.0, "rho": 2.9796, "theo": 244.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "DIA280121P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0003, "vega": 0.3298, "theta": -0.0115, "rho": -0.1616, "theo": 1.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00290000", "bid": 237.0, "bid_size": 2.0, "ask": 242.0, "ask_size": 2.0, "iv": 0.3238, "open_interest": 14.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0003, "vega": 0.3426, "theta": 0.0, "rho": 3.0738, "theo": 239.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.97, "last_trade_time": "2026-09-18T12:45:58", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "DIA280121P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3369, "open_interest": 12.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0003, "vega": 0.3454, "theta": -0.0118, "rho": -0.1704, "theo": 1.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-28T14:28:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00295000", "bid": 232.5, "bid_size": 1.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0004, "vega": 0.3584, "theta": 0.0, "rho": 3.1468, "theo": 234.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "DIA280121P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0004, "vega": 0.3624, "theta": -0.0122, "rho": -0.1794, "theo": 2.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00300000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.3062, "open_interest": 3.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0004, "vega": 0.3748, "theta": 0.0, "rho": 3.2055, "theo": 230.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.0, "last_trade_time": "2026-11-05T14:20:23", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "DIA280121P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2921, "open_interest": 27.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0004, "vega": 0.3798, "theta": -0.0126, "rho": -0.1894, "theo": 2.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-26T11:39:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DIA280121C00305000", "bid": 223.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0004, "vega": 0.392, "theta": 0.0, "rho": 3.256, "theo": 225.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "DIA280121P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0004, "vega": 0.3975, "theta": -0.013, "rho": -0.1993, "theo": 2.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-03-30T14:58:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00310000", "bid": 218.5, "bid_size": 2.0, "ask": 223.5, "ask_size": 2.0, "iv": 0.3024, "open_interest": 38.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0004, "vega": 0.41, "theta": 0.0, "rho": 3.3025, "theo": 220.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.0, "last_trade_time": "2025-10-23T13:59:41", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "DIA280121P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3054, "open_interest": 22.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0004, "vega": 0.4156, "theta": -0.0134, "rho": -0.2107, "theo": 2.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-16T15:07:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00315000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.3, "open_interest": 3.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0004, "vega": 0.4292, "theta": 0.0, "rho": 3.3469, "theo": 216.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.52, "last_trade_time": "2026-09-10T14:43:23", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "DIA280121P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0005, "vega": 0.4349, "theta": -0.0139, "rho": -0.2218, "theo": 2.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00320000", "bid": 209.5, "bid_size": 7.0, "ask": 214.5, "ask_size": 7.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0005, "vega": 0.4503, "theta": 0.0, "rho": 3.3901, "theo": 211.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.97, "last_trade_time": "2026-09-10T14:43:23", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "DIA280121P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0005, "vega": 0.4562, "theta": -0.0143, "rho": -0.2348, "theo": 2.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2025-12-18T14:22:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00325000", "bid": 204.5, "bid_size": 2.0, "ask": 209.5, "ask_size": 2.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0005, "vega": 0.4726, "theta": 0.0, "rho": 3.4322, "theo": 207.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.95, "last_trade_time": "2025-12-16T15:10:49", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "DIA280121P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.2829, "open_interest": 147.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0005, "vega": 0.4788, "theta": -0.0148, "rho": -0.2487, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-14T14:25:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00330000", "bid": 200.0, "bid_size": 2.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.2806, "open_interest": 2.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0005, "vega": 0.4952, "theta": 0.0, "rho": 3.4727, "theo": 202.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.87, "last_trade_time": "2026-03-24T12:20:27", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "DIA280121P00330000", "bid": 0.5, "bid_size": 32.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2811, "open_interest": 916.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0006, "vega": 0.5026, "theta": -0.0153, "rho": -0.2628, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T10:26:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121C00335000", "bid": 195.5, "bid_size": 2.0, "ask": 200.5, "ask_size": 2.0, "iv": 0.2777, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0006, "vega": 0.5188, "theta": 0.0, "rho": 3.5123, "theo": 198.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.9, "last_trade_time": "2025-12-18T09:39:40", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "DIA280121P00335000", "bid": 0.5, "bid_size": 31.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0006, "vega": 0.5278, "theta": -0.0158, "rho": -0.2776, "theo": 2.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-14T14:25:30", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280121C00340000", "bid": 191.0, "bid_size": 2.0, "ask": 196.0, "ask_size": 2.0, "iv": 0.2745, "open_interest": 1.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0006, "vega": 0.5433, "theta": 0.0, "rho": 3.5509, "theo": 193.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.68, "last_trade_time": "2025-11-20T15:57:00", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "DIA280121P00340000", "bid": 0.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2717, "open_interest": 61.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0006, "vega": 0.5527, "theta": -0.0163, "rho": -0.2936, "theo": 3.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-22T15:25:51", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280121C00345000", "bid": 186.5, "bid_size": 2.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.2712, "open_interest": 4.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0006, "vega": 0.5688, "theta": 0.0, "rho": 3.5885, "theo": 188.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.7, "last_trade_time": "2026-03-31T12:41:44", "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "DIA280121P00345000", "bid": 1.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0007, "vega": 0.5777, "theta": -0.0169, "rho": -0.3114, "theo": 3.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2025-10-03T11:14:58", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280121C00350000", "bid": 182.0, "bid_size": 2.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0007, "vega": 0.5963, "theta": 0.0, "rho": 3.625, "theo": 184.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "DIA280121P00350000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2663, "open_interest": 8.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0007, "vega": 0.6051, "theta": -0.0175, "rho": -0.3291, "theo": 3.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T15:45:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA280121C00355000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.264, "open_interest": 3.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0007, "vega": 0.6257, "theta": 0.0, "rho": 3.661, "theo": 179.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.08, "last_trade_time": "2026-04-15T12:04:40", "percent_change": 0.0, "prev_day_close": 183.25}, {"option": "DIA280121P00355000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2591, "open_interest": 25.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0008, "vega": 0.6352, "theta": -0.0181, "rho": -0.348, "theo": 3.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-04-13T10:59:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA280121C00360000", "bid": 173.0, "bid_size": 2.0, "ask": 178.0, "ask_size": 2.0, "iv": 0.2601, "open_interest": 1.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0008, "vega": 0.656, "theta": 0.0, "rho": 3.6941, "theo": 175.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.5, "last_trade_time": "2026-04-23T13:53:32", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "DIA280121P00360000", "bid": 1.5, "bid_size": 29.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.26, "open_interest": 42.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0008, "vega": 0.6674, "theta": -0.0187, "rho": -0.3688, "theo": 3.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-10-23T10:11:57", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DIA280121C00365000", "bid": 168.5, "bid_size": 2.0, "ask": 173.5, "ask_size": 2.0, "iv": 0.2561, "open_interest": 2.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0008, "vega": 0.6875, "theta": 0.0, "rho": 3.7255, "theo": 170.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.4, "last_trade_time": "2026-01-20T09:48:22", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "DIA280121P00365000", "bid": 1.5, "bid_size": 30.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.2528, "open_interest": 59.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0009, "vega": 0.7005, "theta": -0.0194, "rho": -0.3909, "theo": 4.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-07-28T09:30:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA280121C00370000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.252, "open_interest": 16.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0009, "vega": 0.7199, "theta": 0.0, "rho": 3.7555, "theo": 166.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.4, "last_trade_time": "2026-08-04T12:39:06", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "DIA280121P00370000", "bid": 2.0, "bid_size": 32.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2529, "open_interest": 16.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0009, "vega": 0.734, "theta": -0.02, "rho": -0.4151, "theo": 4.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-04-14T09:53:54", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DIA280121C00375000", "bid": 159.5, "bid_size": 2.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.2478, "open_interest": 16.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0009, "vega": 0.7539, "theta": -0.0006, "rho": 3.7856, "theo": 162.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-10-05T10:25:42", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "DIA280121P00375000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2457, "open_interest": 101.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.001, "vega": 0.7671, "theta": -0.0207, "rho": -0.4421, "theo": 4.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-06-09T11:59:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA280121C00380000", "bid": 155.5, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.2467, "open_interest": 6.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.001, "vega": 0.7894, "theta": -0.0019, "rho": 3.8219, "theo": 157.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.07, "last_trade_time": "2026-09-01T11:14:15", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "DIA280121P00380000", "bid": 2.5, "bid_size": 30.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.245, "open_interest": 20.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.001, "vega": 0.8039, "theta": -0.0214, "rho": -0.4661, "theo": 4.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T10:59:25", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA280121C00385000", "bid": 151.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.2452, "open_interest": 3.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0011, "vega": 0.8268, "theta": -0.0032, "rho": 3.8613, "theo": 153.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.52, "last_trade_time": "2026-03-06T12:54:22", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "DIA280121P00385000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.244, "open_interest": 12.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0011, "vega": 0.8433, "theta": -0.0222, "rho": -0.4921, "theo": 5.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-23T10:12:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA280121C00390000", "bid": 146.5, "bid_size": 9.0, "ask": 151.5, "ask_size": 2.0, "iv": 0.2404, "open_interest": 38.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0011, "vega": 0.8657, "theta": -0.0044, "rho": 3.8937, "theo": 148.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.01, "last_trade_time": "2026-03-03T11:54:05", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "DIA280121P00390000", "bid": 3.0, "bid_size": 29.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.2313, "open_interest": 9.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0012, "vega": 0.884, "theta": -0.023, "rho": -0.5218, "theo": 5.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-30T10:11:21", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DIA280121C00395000", "bid": 142.0, "bid_size": 2.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.2356, "open_interest": 36.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0012, "vega": 0.9058, "theta": -0.0057, "rho": 3.9184, "theo": 144.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-10-05T09:44:50", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "DIA280121P00395000", "bid": 3.5, "bid_size": 29.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.2351, "open_interest": 8.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0013, "vega": 0.9255, "theta": -0.0237, "rho": -0.5553, "theo": 5.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-05-11T10:36:04", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA280121C00400000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.2306, "open_interest": 30.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0013, "vega": 0.9469, "theta": -0.007, "rho": 3.9384, "theo": 140.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "DIA280121P00400000", "bid": 4.0, "bid_size": 30.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.2332, "open_interest": 40.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0013, "vega": 0.9676, "theta": -0.0245, "rho": -0.5903, "theo": 6.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-04T10:10:40", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA280121C00405000", "bid": 133.5, "bid_size": 2.0, "ask": 138.5, "ask_size": 2.0, "iv": 0.2308, "open_interest": 51.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0014, "vega": 0.9893, "theta": -0.0083, "rho": 3.9554, "theo": 135.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2025-12-22T12:25:04", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "DIA280121P00405000", "bid": 4.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.2309, "open_interest": 7.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0014, "vega": 1.0104, "theta": -0.0254, "rho": -0.6249, "theo": 6.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-10-06T10:34:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA280121C00410000", "bid": 129.0, "bid_size": 8.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.2256, "open_interest": 5.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0014, "vega": 1.0335, "theta": -0.0096, "rho": 3.9695, "theo": 131.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.4, "last_trade_time": "2026-05-29T12:57:26", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "DIA280121P00410000", "bid": 4.5, "bid_size": 32.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.2236, "open_interest": 9.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0015, "vega": 1.0573, "theta": -0.0262, "rho": -0.6574, "theo": 7.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-04-13T11:18:13", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA280121C00415000", "bid": 125.0, "bid_size": 9.0, "ask": 130.0, "ask_size": 15.0, "iv": 0.2251, "open_interest": 13.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0015, "vega": 1.0795, "theta": -0.011, "rho": 3.9803, "theo": 127.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.89, "last_trade_time": "2026-08-04T12:39:06", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "DIA280121P00415000", "bid": 5.0, "bid_size": 32.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.221, "open_interest": 41.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0016, "vega": 1.105, "theta": -0.027, "rho": -0.6974, "theo": 7.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-10-06T10:35:57", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA280121C00420000", "bid": 120.5, "bid_size": 8.0, "ask": 125.5, "ask_size": 8.0, "iv": 0.2196, "open_interest": 26.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0016, "vega": 1.1268, "theta": -0.0123, "rho": 3.9878, "theo": 122.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.59, "last_trade_time": "2026-09-10T10:57:01", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA280121P00420000", "bid": 5.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.2181, "open_interest": 12.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0017, "vega": 1.153, "theta": -0.0279, "rho": -0.7413, "theo": 8.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-08-21T10:43:30", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DIA280121C00425000", "bid": 116.5, "bid_size": 14.0, "ask": 121.5, "ask_size": 14.0, "iv": 0.2184, "open_interest": 366.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0017, "vega": 1.1748, "theta": -0.0136, "rho": 3.9924, "theo": 118.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.7, "last_trade_time": "2026-11-05T10:33:43", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "DIA280121P00425000", "bid": 6.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.215, "open_interest": 364.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0018, "vega": 1.2039, "theta": -0.0288, "rho": -0.7873, "theo": 8.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-07-29T15:33:28", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DIA280121C00430000", "bid": 112.0, "bid_size": 18.0, "ask": 117.0, "ask_size": 13.0, "iv": 0.2127, "open_interest": 3.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0018, "vega": 1.2235, "theta": -0.015, "rho": 3.9947, "theo": 114.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-08-04T11:44:12", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "DIA280121P00430000", "bid": 6.5, "bid_size": 31.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.2116, "open_interest": 24.0, "volume": 1.0, "delta": -0.1392, "gamma": 0.0019, "vega": 1.2537, "theta": -0.0297, "rho": -0.8309, "theo": 9.071, "change": -0.175, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T09:41:59", "percent_change": -1.92838, "prev_day_close": 9.07500004768372}, {"option": "DIA280121C00435000", "bid": 108.0, "bid_size": 14.0, "ask": 113.0, "ask_size": 15.0, "iv": 0.211, "open_interest": 2.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0019, "vega": 1.2737, "theta": -0.0163, "rho": 3.994, "theo": 110.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.82, "last_trade_time": "2026-10-30T14:03:08", "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "DIA280121P00435000", "bid": 7.0, "bid_size": 30.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.208, "open_interest": 2.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.002, "vega": 1.3063, "theta": -0.0306, "rho": -0.8724, "theo": 9.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.92, "last_trade_time": "2026-03-19T11:31:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DIA280121C00440000", "bid": 103.5, "bid_size": 22.0, "ask": 108.5, "ask_size": 2.0, "iv": 0.205, "open_interest": 22.0, "volume": 0.0, "delta": 0.849, "gamma": 0.002, "vega": 1.3255, "theta": -0.0176, "rho": 3.9892, "theo": 106.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.98, "last_trade_time": "2026-11-05T15:52:50", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "DIA280121P00440000", "bid": 8.0, "bid_size": 36.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.208, "open_interest": 3.0, "volume": 1.0, "delta": -0.1578, "gamma": 0.0022, "vega": 1.359, "theta": -0.0315, "rho": -0.9239, "theo": 10.2813, "change": 0.02, "open": 10.02, "high": 10.02, "low": 10.02, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-10T09:36:49", "percent_change": 0.2, "prev_day_close": 10.0}, {"option": "DIA280121C00445000", "bid": 99.5, "bid_size": 14.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.2028, "open_interest": 56.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0021, "vega": 1.3782, "theta": -0.019, "rho": 3.9801, "theo": 102.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-11-09T09:35:25", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "DIA280121P00445000", "bid": 8.5, "bid_size": 36.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.2038, "open_interest": 9.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0023, "vega": 1.4129, "theta": -0.0324, "rho": -0.9814, "theo": 10.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA280121C00450000", "bid": 95.5, "bid_size": 12.0, "ask": 100.5, "ask_size": 9.0, "iv": 0.2003, "open_interest": 96.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0022, "vega": 1.431, "theta": -0.0203, "rho": 3.9675, "theo": 98.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.78, "last_trade_time": "2026-10-29T13:34:37", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "DIA280121P00450000", "bid": 9.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.1995, "open_interest": 1325.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0024, "vega": 1.4705, "theta": -0.0333, "rho": -1.0356, "theo": 11.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T11:25:10", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "DIA280121C00455000", "bid": 91.5, "bid_size": 12.0, "ask": 96.5, "ask_size": 7.0, "iv": 0.1975, "open_interest": 23.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0024, "vega": 1.484, "theta": -0.0215, "rho": 3.952, "theo": 94.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.75, "last_trade_time": "2026-11-04T09:31:17", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "DIA280121P00455000", "bid": 10.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 29.0, "iv": 0.1984, "open_interest": 6.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0026, "vega": 1.523, "theta": -0.0342, "rho": -1.0884, "theo": 12.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-05-18T15:24:34", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DIA280121C00460000", "bid": 87.5, "bid_size": 12.0, "ask": 92.5, "ask_size": 7.0, "iv": 0.1944, "open_interest": 32.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0025, "vega": 1.5378, "theta": -0.0228, "rho": 3.9325, "theo": 90.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.65, "last_trade_time": "2026-11-04T12:01:38", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "DIA280121P00460000", "bid": 10.5, "bid_size": 30.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.1935, "open_interest": 8.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0027, "vega": 1.5774, "theta": -0.0352, "rho": -1.1466, "theo": 13.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-06-30T10:43:37", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DIA280121C00465000", "bid": 83.5, "bid_size": 10.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.1911, "open_interest": 32.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0026, "vega": 1.5925, "theta": -0.024, "rho": 3.9076, "theo": 86.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.15, "last_trade_time": "2026-10-13T09:49:23", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "DIA280121P00465000", "bid": 11.5, "bid_size": 30.0, "ask": 16.5, "ask_size": 31.0, "iv": 0.1917, "open_interest": 7.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0028, "vega": 1.632, "theta": -0.0361, "rho": -1.214, "theo": 14.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T11:34:28", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA280121C00470000", "bid": 80.0, "bid_size": 16.0, "ask": 85.0, "ask_size": 16.0, "iv": 0.1906, "open_interest": 34.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0027, "vega": 1.6469, "theta": -0.0252, "rho": 3.8776, "theo": 82.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-09T12:20:15", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "DIA280121P00470000", "bid": 12.5, "bid_size": 29.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.1895, "open_interest": 16.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.003, "vega": 1.692, "theta": -0.037, "rho": -1.2731, "theo": 15.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T14:23:22", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DIA280121C00475000", "bid": 76.0, "bid_size": 15.0, "ask": 81.0, "ask_size": 14.0, "iv": 0.1867, "open_interest": 20.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0029, "vega": 1.7004, "theta": -0.0264, "rho": 3.8441, "theo": 78.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.23, "last_trade_time": "2026-10-29T10:50:51", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "DIA280121P00475000", "bid": 13.5, "bid_size": 30.0, "ask": 18.5, "ask_size": 31.0, "iv": 0.1869, "open_interest": 1.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0032, "vega": 1.7449, "theta": -0.0378, "rho": -1.3339, "theo": 16.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-05-06T12:32:53", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA280121C00480000", "bid": 72.0, "bid_size": 16.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.1826, "open_interest": 13.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.003, "vega": 1.7533, "theta": -0.0275, "rho": 3.8068, "theo": 74.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.95, "last_trade_time": "2026-10-20T13:37:50", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "DIA280121P00480000", "bid": 14.5, "bid_size": 34.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.1839, "open_interest": 1466.0, "volume": 2.0, "delta": -0.259, "gamma": 0.0034, "vega": 1.7953, "theta": -0.0387, "rho": -1.3959, "theo": 17.0834, "change": 0.48, "open": 16.48, "high": 16.48, "low": 16.48, "tick": "down", "last_trade_price": 16.48, "last_trade_time": "2026-11-10T09:36:49", "percent_change": 3.0, "prev_day_close": 16.0}, {"option": "DIA280121C00485000", "bid": 68.5, "bid_size": 17.0, "ask": 73.5, "ask_size": 17.0, "iv": 0.1811, "open_interest": 188.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0032, "vega": 1.8061, "theta": -0.0286, "rho": 3.7634, "theo": 71.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.5, "last_trade_time": "2026-09-30T14:25:52", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DIA280121P00485000", "bid": 15.5, "bid_size": 29.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.1806, "open_interest": 10.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0035, "vega": 1.847, "theta": -0.0396, "rho": -1.4767, "theo": 18.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-19T13:25:23", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DIA280121C00490000", "bid": 65.0, "bid_size": 12.0, "ask": 70.0, "ask_size": 12.0, "iv": 0.1792, "open_interest": 385.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0033, "vega": 1.8579, "theta": -0.0296, "rho": 3.7136, "theo": 67.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.23, "last_trade_time": "2026-09-24T11:43:21", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "DIA280121P00490000", "bid": 17.0, "bid_size": 27.0, "ask": 22.0, "ask_size": 32.0, "iv": 0.1798, "open_interest": 430.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0037, "vega": 1.9002, "theta": -0.0404, "rho": -1.537, "theo": 19.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-03T15:33:22", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DIA280121C00495000", "bid": 61.5, "bid_size": 13.0, "ask": 66.5, "ask_size": 12.0, "iv": 0.1769, "open_interest": 18.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0034, "vega": 1.9075, "theta": -0.0306, "rho": 3.6598, "theo": 63.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.55, "last_trade_time": "2026-09-18T12:51:56", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "DIA280121P00495000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.177, "open_interest": 6.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0039, "vega": 1.9461, "theta": -0.0412, "rho": -1.5956, "theo": 20.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-10-08T11:25:11", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "DIA280121C00500000", "bid": 58.0, "bid_size": 18.0, "ask": 63.0, "ask_size": 25.0, "iv": 0.1743, "open_interest": 138.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0036, "vega": 1.9549, "theta": -0.0315, "rho": 3.602, "theo": 60.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.62, "last_trade_time": "2026-11-09T13:33:15", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "DIA280121P00500000", "bid": 19.5, "bid_size": 28.0, "ask": 24.5, "ask_size": 30.0, "iv": 0.1739, "open_interest": 13.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0041, "vega": 1.9876, "theta": -0.042, "rho": -1.676, "theo": 22.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.76, "last_trade_time": "2026-11-05T12:46:19", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DIA280121C00505000", "bid": 54.5, "bid_size": 22.0, "ask": 59.5, "ask_size": 23.0, "iv": 0.1714, "open_interest": 18.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0037, "vega": 2.0007, "theta": -0.0323, "rho": 3.5375, "theo": 57.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-09-23T13:00:55", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "DIA280121P00505000", "bid": 21.0, "bid_size": 37.0, "ask": 26.0, "ask_size": 31.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0043, "vega": 2.0287, "theta": -0.0427, "rho": -1.7382, "theo": 23.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DIA280121C00510000", "bid": 51.5, "bid_size": 25.0, "ask": 56.5, "ask_size": 27.0, "iv": 0.1706, "open_interest": 55.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0038, "vega": 2.0437, "theta": -0.0331, "rho": 3.4662, "theo": 53.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.87, "last_trade_time": "2026-11-09T13:33:15", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "DIA280121P00510000", "bid": 23.0, "bid_size": 31.0, "ask": 28.0, "ask_size": 30.0, "iv": 0.1712, "open_interest": 7.0, "volume": 1.0, "delta": -0.3719, "gamma": 0.0045, "vega": 2.0646, "theta": -0.0434, "rho": -1.7918, "theo": 25.2306, "change": 0.49, "open": 24.49, "high": 24.49, "low": 24.49, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-11-10T09:36:49", "percent_change": 2.04167, "prev_day_close": 24.0}, {"option": "DIA280121C00515000", "bid": 48.0, "bid_size": 18.0, "ask": 53.0, "ask_size": 14.0, "iv": 0.1669, "open_interest": 44.0, "volume": 0.0, "delta": 0.645, "gamma": 0.004, "vega": 2.083, "theta": -0.0338, "rho": 3.3912, "theo": 50.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-10-23T13:45:02", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "DIA280121P00515000", "bid": 24.5, "bid_size": 37.0, "ask": 29.5, "ask_size": 37.0, "iv": 0.168, "open_interest": 802.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0047, "vega": 2.093, "theta": -0.0441, "rho": -1.8638, "theo": 26.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-20T10:45:39", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DIA280121C00520000", "bid": 45.0, "bid_size": 17.0, "ask": 50.0, "ask_size": 26.0, "iv": 0.1653, "open_interest": 17.0, "volume": 5.0, "delta": 0.626, "gamma": 0.0041, "vega": 2.1184, "theta": -0.0344, "rho": 3.312, "theo": 47.5541, "change": -0.75, "open": 48.06, "high": 49.0, "low": 48.06, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-10T09:30:35", "percent_change": -1.50754, "prev_day_close": 49.75}, {"option": "DIA280121P00520000", "bid": 26.5, "bid_size": 33.0, "ask": 31.5, "ask_size": 33.0, "iv": 0.1666, "open_interest": 26.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0049, "vega": 2.1186, "theta": -0.0449, "rho": -1.9272, "theo": 28.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.93, "last_trade_time": "2026-10-22T11:07:31", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DIA280121C00525000", "bid": 42.0, "bid_size": 20.0, "ask": 47.0, "ask_size": 18.0, "iv": 0.1633, "open_interest": 24.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0042, "vega": 2.15, "theta": -0.0348, "rho": 3.2256, "theo": 44.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.2, "last_trade_time": "2026-10-16T15:02:21", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "DIA280121P00525000", "bid": 28.5, "bid_size": 22.0, "ask": 33.5, "ask_size": 26.0, "iv": 0.1647, "open_interest": 207.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0051, "vega": 2.1293, "theta": -0.0454, "rho": -1.9572, "theo": 30.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-05T11:46:52", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "DIA280121C00530000", "bid": 39.0, "bid_size": 13.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.1609, "open_interest": 64.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.0043, "vega": 2.1769, "theta": -0.0352, "rho": 3.1339, "theo": 41.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-05T09:40:55", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DIA280121P00530000", "bid": 30.5, "bid_size": 25.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.1621, "open_interest": 13.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0054, "vega": 2.134, "theta": -0.0461, "rho": -2.0123, "theo": 32.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-09-18T11:41:15", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "DIA280121C00535000", "bid": 36.5, "bid_size": 12.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.1604, "open_interest": 12.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.0044, "vega": 2.1984, "theta": -0.0355, "rho": 3.0401, "theo": 38.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-10-26T11:42:21", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "DIA280121P00535000", "bid": 33.0, "bid_size": 13.0, "ask": 38.0, "ask_size": 16.0, "iv": 0.1615, "open_interest": 3.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0056, "vega": 2.1394, "theta": -0.0468, "rho": -2.0693, "theo": 35.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-09-25T11:29:39", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "DIA280121C00540000", "bid": 34.0, "bid_size": 19.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.1583, "open_interest": 187.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0045, "vega": 2.2144, "theta": -0.0357, "rho": 2.9415, "theo": 36.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.36, "last_trade_time": "2026-10-28T11:35:19", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "DIA280121P00540000", "bid": 35.0, "bid_size": 18.0, "ask": 40.0, "ask_size": 22.0, "iv": 0.1578, "open_interest": 5.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0058, "vega": 2.1132, "theta": -0.0474, "rho": -2.0443, "theo": 37.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-10-21T14:03:35", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DIA280121C00545000", "bid": 31.0, "bid_size": 20.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.1557, "open_interest": 61.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0045, "vega": 2.2246, "theta": -0.0358, "rho": 2.8368, "theo": 33.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-20T10:47:46", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DIA280121P00545000", "bid": 38.0, "bid_size": 21.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.1569, "open_interest": 5.0, "volume": 0.0, "delta": -0.556, "gamma": 0.006, "vega": 2.0773, "theta": -0.048, "rho": -2.0632, "theo": 40.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-08-20T11:32:11", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "DIA280121C00550000", "bid": 28.5, "bid_size": 18.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.1539, "open_interest": 64.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0046, "vega": 2.2286, "theta": -0.0358, "rho": 2.7311, "theo": 31.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-11-06T09:51:17", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "DIA280121P00550000", "bid": 40.5, "bid_size": 13.0, "ask": 45.5, "ask_size": 16.0, "iv": 0.1554, "open_interest": 10.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0062, "vega": 2.0593, "theta": -0.0484, "rho": -2.0908, "theo": 42.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-10T10:00:18", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DIA280121C00555000", "bid": 26.5, "bid_size": 19.0, "ask": 31.5, "ask_size": 19.0, "iv": 0.1538, "open_interest": 89.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0046, "vega": 2.2264, "theta": -0.0356, "rho": 2.6236, "theo": 28.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-18T10:36:51", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DIA280121P00555000", "bid": 43.5, "bid_size": 12.0, "ask": 48.5, "ask_size": 12.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0064, "vega": 1.9823, "theta": -0.0489, "rho": -2.0036, "theo": 45.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.95, "last_trade_time": "2026-04-15T09:37:46", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DIA280121C00560000", "bid": 24.15, "bid_size": 1.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.1514, "open_interest": 28.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0046, "vega": 2.2173, "theta": -0.0354, "rho": 2.5113, "theo": 26.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-29T12:55:47", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "DIA280121P00560000", "bid": 46.5, "bid_size": 11.0, "ask": 51.5, "ask_size": 15.0, "iv": 0.1524, "open_interest": 9.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0066, "vega": 1.892, "theta": -0.0489, "rho": -1.9934, "theo": 48.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-12T14:07:05", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "DIA280121C00565000", "bid": 22.0, "bid_size": 24.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.1501, "open_interest": 10.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.0046, "vega": 2.2018, "theta": -0.035, "rho": 2.3984, "theo": 24.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-11-06T15:44:21", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DIA280121P00565000", "bid": 50.0, "bid_size": 11.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0067, "vega": 1.8464, "theta": -0.0486, "rho": -1.9487, "theo": 52.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DIA280121C00570000", "bid": 20.0, "bid_size": 30.0, "ask": 25.0, "ask_size": 25.0, "iv": 0.1487, "open_interest": 5.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0046, "vega": 2.1803, "theta": -0.0345, "rho": 2.2869, "theo": 22.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.49, "last_trade_time": "2026-10-21T12:05:31", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DIA280121P00570000", "bid": 53.0, "bid_size": 22.0, "ask": 58.0, "ask_size": 25.0, "iv": 0.1486, "open_interest": 10.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0069, "vega": 1.7056, "theta": -0.0481, "rho": -1.7873, "theo": 55.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.21, "last_trade_time": "2026-10-14T10:19:38", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DIA280121C00575000", "bid": 18.0, "bid_size": 25.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.1469, "open_interest": 2.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0046, "vega": 2.1521, "theta": -0.0339, "rho": 2.1728, "theo": 20.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-03T15:30:52", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DIA280121P00575000", "bid": 57.0, "bid_size": 22.0, "ask": 62.0, "ask_size": 23.0, "iv": 0.1495, "open_interest": 10.0, "volume": 40.0, "delta": -0.7548, "gamma": 0.007, "vega": 1.5608, "theta": -0.0472, "rho": -1.7323, "theo": 59.3235, "change": 5.0, "open": 61.47, "high": 61.51, "low": 59.14, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-10T11:27:04", "percent_change": 8.84956, "prev_day_close": 56.5}, {"option": "DIA280121C00580000", "bid": 16.5, "bid_size": 32.0, "ask": 21.5, "ask_size": 28.0, "iv": 0.1468, "open_interest": 11.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0046, "vega": 2.1174, "theta": -0.0332, "rho": 2.0587, "theo": 19.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-08-25T14:56:54", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "DIA280121P00580000", "bid": 61.0, "bid_size": 22.0, "ask": 66.0, "ask_size": 24.0, "iv": 0.1499, "open_interest": 22.0, "volume": 0.0, "delta": -0.79, "gamma": 0.007, "vega": 1.4676, "theta": -0.0479, "rho": -1.592, "theo": 63.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.73, "last_trade_time": "2026-10-08T14:21:00", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "DIA280121C00585000", "bid": 15.0, "bid_size": 32.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.1464, "open_interest": 24.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0045, "vega": 2.0778, "theta": -0.0325, "rho": 1.9483, "theo": 17.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-21T14:02:34", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DIA280121P00585000", "bid": 65.0, "bid_size": 19.0, "ask": 70.0, "ask_size": 24.0, "iv": 0.1491, "open_interest": 0.0, "volume": 50.0, "delta": -0.8242, "gamma": 0.0069, "vega": 1.2713, "theta": -0.0473, "rho": -1.3632, "theo": 67.1746, "change": 2.89, "open": 69.52, "high": 69.52, "low": 66.89, "tick": "down", "last_trade_price": 66.89, "last_trade_time": "2026-11-10T11:20:21", "percent_change": 4.51562, "prev_day_close": 64.0}, {"option": "DIA280121C00590000", "bid": 13.5, "bid_size": 31.0, "ask": 18.5, "ask_size": 36.0, "iv": 0.1456, "open_interest": 18.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0044, "vega": 2.0325, "theta": -0.0316, "rho": 1.8374, "theo": 15.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T15:11:41", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DIA280121P00590000", "bid": 69.0, "bid_size": 15.0, "ask": 74.0, "ask_size": 15.0, "iv": 0.1463, "open_interest": 2.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0066, "vega": 1.0668, "theta": -0.046, "rho": -1.2168, "theo": 71.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2026-10-08T15:42:16", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DIA280121C00595000", "bid": 12.0, "bid_size": 27.0, "ask": 17.0, "ask_size": 29.0, "iv": 0.1442, "open_interest": 23.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0043, "vega": 1.981, "theta": -0.0307, "rho": 1.7268, "theo": 14.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-20T10:46:43", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DIA280121P00595000", "bid": 73.5, "bid_size": 26.0, "ask": 78.5, "ask_size": 14.0, "iv": 0.1473, "open_interest": 1.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0071, "vega": 0.9252, "theta": -0.0416, "rho": -1.0551, "theo": 75.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-09T14:26:36", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "DIA280121C00600000", "bid": 10.5, "bid_size": 39.0, "ask": 15.5, "ask_size": 35.0, "iv": 0.1424, "open_interest": 234.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0042, "vega": 1.9255, "theta": -0.0296, "rho": 1.6206, "theo": 13.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T15:05:15", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "DIA280121P00600000", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.007, "vega": 0.7161, "theta": -0.0338, "rho": -0.7516, "theo": 80.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.85, "last_trade_time": "2026-08-06T12:05:55", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "DIA280121C00605000", "bid": 9.5, "bid_size": 27.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.1427, "open_interest": 57.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.0041, "vega": 1.8657, "theta": -0.0285, "rho": 1.5155, "theo": 11.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-10-13T13:36:38", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DIA280121P00605000", "bid": 82.5, "bid_size": 2.0, "ask": 87.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0061, "vega": 0.4637, "theta": -0.0268, "rho": 0.0, "theo": 85.025, "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": 81.25}, {"option": "DIA280121C00610000", "bid": 8.5, "bid_size": 34.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.1427, "open_interest": 247.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.004, "vega": 1.8003, "theta": -0.0273, "rho": 1.4109, "theo": 10.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DIA280121P00610000", "bid": 87.5, "bid_size": 8.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.003, "vega": 0.1177, "theta": -0.0491, "rho": 0.0, "theo": 90.025, "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": 86.0}, {"option": "DIA280121C00615000", "bid": 7.5, "bid_size": 43.0, "ask": 11.95, "ask_size": 1.0, "iv": 0.1406, "open_interest": 224.0, "volume": 1.0, "delta": 0.2312, "gamma": 0.0039, "vega": 1.7317, "theta": -0.0261, "rho": 1.3114, "theo": 9.7134, "change": -0.9, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-10T10:12:44", "percent_change": -8.21918, "prev_day_close": 10.9500002861023}, {"option": "DIA280121P00615000", "bid": 92.5, "bid_size": 2.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0009, "vega": 0.0, "theta": -0.0535, "rho": 0.0, "theo": 95.025, "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": 91.0}, {"option": "DIA280121C00620000", "bid": 6.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.1422, "open_interest": 1916.0, "volume": 4.0, "delta": 0.2137, "gamma": 0.0037, "vega": 1.6613, "theta": -0.0248, "rho": 1.2153, "theo": 8.7183, "change": -2.585, "open": 8.97, "high": 9.02, "low": 7.09, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-10T10:35:35", "percent_change": -26.7183, "prev_day_close": 9.67499995231628}, {"option": "DIA280121P00620000", "bid": 97.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0539, "rho": 0.0, "theo": 100.025, "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": 96.0}, {"option": "DIA280121C00625000", "bid": 5.5, "bid_size": 33.0, "ask": 10.25, "ask_size": 1.0, "iv": 0.1391, "open_interest": 78.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0036, "vega": 1.5878, "theta": -0.0235, "rho": 1.1218, "theo": 7.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T12:10:24", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DIA280121P00625000", "bid": 102.5, "bid_size": 2.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0544, "rho": 0.0, "theo": 105.025, "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": 101.0}, {"option": "DIA280121C00630000", "bid": 5.0, "bid_size": 27.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.1414, "open_interest": 254.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0034, "vega": 1.5142, "theta": -0.0223, "rho": 1.0358, "theo": 7.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-11-05T15:44:39", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIA280121P00630000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0548, "rho": 0.0, "theo": 110.025, "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": 106.0}, {"option": "DIA280121C00635000", "bid": 4.0, "bid_size": 25.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.139, "open_interest": 63.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0032, "vega": 1.4429, "theta": -0.0211, "rho": 0.9564, "theo": 6.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-04-20T10:43:37", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DIA280121P00635000", "bid": 112.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0552, "rho": 0.0, "theo": 115.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-11-05T14:06:44", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA280121C00640000", "bid": 3.5, "bid_size": 28.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.1398, "open_interest": 167.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0031, "vega": 1.3734, "theta": -0.02, "rho": 0.8824, "theo": 5.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-09T11:30:11", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA280121P00640000", "bid": 117.5, "bid_size": 2.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0557, "rho": 0.0, "theo": 120.025, "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": 116.0}, {"option": "DIA280121C00645000", "bid": 3.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.1402, "open_interest": 43.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0029, "vega": 1.3065, "theta": -0.019, "rho": 0.8161, "theo": 5.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-06-11T15:34:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA280121P00645000", "bid": 122.5, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0561, "rho": 0.0, "theo": 125.025, "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": 121.0}, {"option": "DIA280121C00650000", "bid": 2.5, "bid_size": 26.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.1403, "open_interest": 183.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0028, "vega": 1.2442, "theta": -0.0181, "rho": 0.7574, "theo": 4.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T10:19:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DIA280121P00650000", "bid": 127.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 130.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.85, "last_trade_time": "2026-08-04T16:09:59", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA280121C00655000", "bid": 2.0, "bid_size": 27.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.1401, "open_interest": 198.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0026, "vega": 1.1859, "theta": -0.0173, "rho": 0.7036, "theo": 4.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T12:02:15", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DIA280121P00655000", "bid": 132.5, "bid_size": 2.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 135.025, "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": 131.0}, {"option": "DIA280121C00660000", "bid": 1.5, "bid_size": 28.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.1394, "open_interest": 27.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0025, "vega": 1.1302, "theta": -0.0165, "rho": 0.6543, "theo": 3.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA280121P00660000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0574, "rho": 0.0, "theo": 140.025, "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": 136.0}, {"option": "DIA280121C00665000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1383, "open_interest": 48.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0023, "vega": 1.0772, "theta": -0.0158, "rho": 0.6099, "theo": 3.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:30:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DIA280121P00665000", "bid": 142.5, "bid_size": 2.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0579, "rho": 0.0, "theo": 145.025, "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": 141.0}, {"option": "DIA280121C00670000", "bid": 1.0, "bid_size": 26.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.142, "open_interest": 7.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.0022, "vega": 1.0273, "theta": -0.0151, "rho": 0.5699, "theo": 3.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-05-12T12:31:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA280121P00670000", "bid": 147.5, "bid_size": 2.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0583, "rho": 0.0, "theo": 150.025, "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": 146.0}, {"option": "DIA280121C00675000", "bid": 0.5, "bid_size": 27.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.1402, "open_interest": 46.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0021, "vega": 0.9802, "theta": -0.0145, "rho": 0.5327, "theo": 3.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-10T12:56:19", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DIA280121P00675000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0588, "rho": 0.0, "theo": 155.025, "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": 151.0}, {"option": "DIA280121C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1377, "open_interest": 15.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.002, "vega": 0.9351, "theta": -0.0139, "rho": 0.4976, "theo": 2.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T09:31:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280121P00680000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0592, "rho": 0.0, "theo": 160.025, "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": 156.0}, {"option": "DIA280121C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1411, "open_interest": 3.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0019, "vega": 0.8915, "theta": -0.0133, "rho": 0.4651, "theo": 2.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2025-10-22T11:55:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DIA280121P00685000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 165.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-08-20T10:12:04", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "DIA280121C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1444, "open_interest": 30.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0018, "vega": 0.8496, "theta": -0.0127, "rho": 0.4353, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-07T12:25:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00690000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0601, "rho": 0.0, "theo": 170.025, "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": 166.0}, {"option": "DIA280121C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1476, "open_interest": 1.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0017, "vega": 0.8097, "theta": -0.0122, "rho": 0.4078, "theo": 2.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-08-06T10:19:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00695000", "bid": 172.5, "bid_size": 2.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0605, "rho": 0.0, "theo": 175.025, "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": 171.0}, {"option": "DIA280121C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.142, "open_interest": 46.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0016, "vega": 0.7717, "theta": -0.0116, "rho": 0.3818, "theo": 2.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:30:36", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DIA280121P00700000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.061, "rho": 0.0, "theo": 180.025, "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": 176.0}, {"option": "DIA280121C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.154, "open_interest": 2.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0015, "vega": 0.7351, "theta": -0.0111, "rho": 0.357, "theo": 2.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-03-03T11:59:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00705000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0614, "rho": 0.0, "theo": 185.025, "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": 181.0}, {"option": "DIA280121C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0014, "vega": 0.6996, "theta": -0.0106, "rho": 0.3338, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00710000", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0618, "rho": 0.0, "theo": 190.025, "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": 186.0}, {"option": "DIA280121C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0013, "vega": 0.6656, "theta": -0.0101, "rho": 0.3124, "theo": 1.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-07-14T14:38:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00715000", "bid": 192.5, "bid_size": 2.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0623, "rho": 0.0, "theo": 195.025, "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": 191.0}, {"option": "DIA280121C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1632, "open_interest": 4.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0012, "vega": 0.6328, "theta": -0.0096, "rho": 0.2925, "theo": 1.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T12:30:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00720000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0627, "rho": 0.0, "theo": 200.025, "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": 196.0}, {"option": "DIA280121C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1663, "open_interest": 1.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0012, "vega": 0.6015, "theta": -0.0092, "rho": 0.2737, "theo": 1.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-05-12T14:02:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00725000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0632, "rho": 0.0, "theo": 205.025, "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": 201.0}, {"option": "DIA280121C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0011, "vega": 0.5716, "theta": -0.0087, "rho": 0.2558, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-03-10T13:29:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00730000", "bid": 207.5, "bid_size": 2.0, "ask": 212.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0636, "rho": 0.0, "theo": 210.025, "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": 206.0}, {"option": "DIA280121C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1722, "open_interest": 1.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.001, "vega": 0.5428, "theta": -0.0083, "rho": 0.2388, "theo": 1.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-06-03T15:45:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00735000", "bid": 212.5, "bid_size": 2.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.064, "rho": 0.0, "theo": 215.025, "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": 211.0}, {"option": "DIA280121C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.001, "vega": 0.5149, "theta": -0.0079, "rho": 0.223, "theo": 1.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00740000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0645, "rho": 0.0, "theo": 220.025, "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": 216.0}, {"option": "DIA280121C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0009, "vega": 0.4881, "theta": -0.0075, "rho": 0.2084, "theo": 1.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00745000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 225.025, "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": 221.0}, {"option": "DIA280121C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1809, "open_interest": 7.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0009, "vega": 0.4626, "theta": -0.0071, "rho": 0.1947, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-29T15:53:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00750000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 230.025, "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": 226.0}, {"option": "DIA280121C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1838, "open_interest": 4.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0008, "vega": 0.4384, "theta": -0.0067, "rho": 0.1818, "theo": 0.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T15:51:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00755000", "bid": 232.5, "bid_size": 2.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0658, "rho": 0.0, "theo": 235.025, "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": 231.0}, {"option": "DIA280121C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1866, "open_interest": 2.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0008, "vega": 0.4152, "theta": -0.0064, "rho": 0.1694, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T15:51:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00760000", "bid": 237.5, "bid_size": 2.0, "ask": 242.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0662, "rho": 0.0, "theo": 240.025, "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": 236.0}, {"option": "DIA280121C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.1893, "open_interest": 142.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0007, "vega": 0.3929, "theta": -0.006, "rho": 0.1578, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T12:23:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00765000", "bid": 242.5, "bid_size": 2.0, "ask": 247.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0667, "rho": 0.0, "theo": 245.025, "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": 241.0}, {"option": "DIA280121C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1921, "open_interest": 68.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0007, "vega": 0.3715, "theta": -0.0057, "rho": 0.1471, "theo": 0.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T15:53:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280121P00770000", "bid": 247.5, "bid_size": 2.0, "ask": 252.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0671, "rho": 0.0, "theo": 250.025, "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": 246.0}, {"option": "DIA280616C00230000", "bid": 295.0, "bid_size": 2.0, "ask": 300.0, "ask_size": 2.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0002, "vega": 0.2746, "theta": 0.0, "rho": 3.3256, "theo": 297.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "DIA280616P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3917, "open_interest": 243.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2784, "theta": -0.0081, "rho": -0.1535, "theo": 1.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-04T10:49:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00235000", "bid": 290.5, "bid_size": 2.0, "ask": 295.5, "ask_size": 2.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.2869, "theta": 0.0, "rho": 3.3914, "theo": 293.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "DIA280616P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3829, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0002, "vega": 0.2918, "theta": -0.0083, "rho": -0.1609, "theo": 1.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-08-19T15:31:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00240000", "bid": 286.0, "bid_size": 6.0, "ask": 291.0, "ask_size": 7.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0002, "vega": 0.2997, "theta": 0.0, "rho": 3.4568, "theo": 288.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.0, "last_trade_time": "2026-07-28T10:23:19", "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "DIA280616P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3744, "open_interest": 12.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0002, "vega": 0.3056, "theta": -0.0085, "rho": -0.1692, "theo": 1.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-04-08T14:25:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00245000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.3131, "theta": 0.0, "rho": 3.5218, "theo": 283.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "DIA280616P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.3199, "theta": -0.0088, "rho": -0.1787, "theo": 1.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00250000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0002, "vega": 0.3272, "theta": 0.0, "rho": 3.5862, "theo": 279.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "DIA280616P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0002, "vega": 0.334, "theta": -0.009, "rho": -0.1869, "theo": 1.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-04T09:30:08", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "DIA280616C00255000", "bid": 272.0, "bid_size": 2.0, "ask": 277.0, "ask_size": 2.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.3418, "theta": 0.0, "rho": 3.65, "theo": 274.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "DIA280616P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.3481, "theta": -0.0093, "rho": -0.1976, "theo": 1.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-07-09T14:05:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00260000", "bid": 267.5, "bid_size": 2.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0002, "vega": 0.357, "theta": 0.0, "rho": 3.7133, "theo": 270.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.0, "last_trade_time": "2026-10-05T10:30:08", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "DIA280616P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0003, "vega": 0.363, "theta": -0.0096, "rho": -0.2065, "theo": 2.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-22T14:31:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00265000", "bid": 263.0, "bid_size": 2.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.3728, "theta": 0.0, "rho": 3.776, "theo": 265.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "DIA280616P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0003, "vega": 0.379, "theta": -0.0098, "rho": -0.2165, "theo": 2.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00270000", "bid": 258.5, "bid_size": 2.0, "ask": 263.5, "ask_size": 2.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0003, "vega": 0.3891, "theta": 0.0, "rho": 3.8382, "theo": 261.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "DIA280616P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0003, "vega": 0.3959, "theta": -0.0101, "rho": -0.228, "theo": 2.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00275000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0003, "vega": 0.4061, "theta": 0.0, "rho": 3.8997, "theo": 256.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "DIA280616P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0003, "vega": 0.4132, "theta": -0.0104, "rho": -0.2387, "theo": 2.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00280000", "bid": 249.5, "bid_size": 2.0, "ask": 254.5, "ask_size": 2.0, "iv": 0.302, "open_interest": 145.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0003, "vega": 0.4238, "theta": 0.0, "rho": 3.9607, "theo": 252.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 225.0, "last_trade_time": "2026-01-28T10:34:20", "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "DIA280616P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0003, "vega": 0.4322, "theta": -0.0107, "rho": -0.2504, "theo": 2.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00285000", "bid": 245.0, "bid_size": 2.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0003, "vega": 0.4424, "theta": 0.0, "rho": 4.021, "theo": 247.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "DIA280616P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0004, "vega": 0.4525, "theta": -0.0111, "rho": -0.2636, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00290000", "bid": 241.0, "bid_size": 4.0, "ask": 246.0, "ask_size": 7.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0004, "vega": 0.4619, "theta": 0.0, "rho": 4.0804, "theo": 243.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "DIA280616P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0004, "vega": 0.4735, "theta": -0.0114, "rho": -0.2788, "theo": 2.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00295000", "bid": 236.5, "bid_size": 2.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0004, "vega": 0.4824, "theta": 0.0, "rho": 4.139, "theo": 238.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "DIA280616P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2905, "open_interest": 3.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0004, "vega": 0.4941, "theta": -0.0117, "rho": -0.2919, "theo": 2.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-01T10:06:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00300000", "bid": 232.0, "bid_size": 2.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.2955, "open_interest": 1.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0004, "vega": 0.5038, "theta": 0.0, "rho": 4.1965, "theo": 234.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.0, "last_trade_time": "2026-11-06T14:48:37", "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "DIA280616P00300000", "bid": 0.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0004, "vega": 0.5146, "theta": -0.0121, "rho": -0.3092, "theo": 2.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616C00305000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0004, "vega": 0.5262, "theta": 0.0, "rho": 4.2529, "theo": 229.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "DIA280616P00305000", "bid": 0.5, "bid_size": 31.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0004, "vega": 0.5376, "theta": -0.0125, "rho": -0.3233, "theo": 3.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280616C00310000", "bid": 223.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0004, "vega": 0.5494, "theta": 0.0, "rho": 4.3083, "theo": 225.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "DIA280616P00310000", "bid": 0.5, "bid_size": 31.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0005, "vega": 0.5616, "theta": -0.0128, "rho": -0.3395, "theo": 3.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280616C00315000", "bid": 218.5, "bid_size": 2.0, "ask": 223.5, "ask_size": 2.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0005, "vega": 0.5735, "theta": 0.0, "rho": 4.3627, "theo": 220.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "DIA280616P00315000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.2827, "open_interest": 1.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0005, "vega": 0.5856, "theta": -0.0132, "rho": -0.3572, "theo": 3.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-04T09:52:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280616C00320000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.2761, "open_interest": 2.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0005, "vega": 0.5985, "theta": 0.0, "rho": 4.4161, "theo": 216.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.5, "last_trade_time": "2026-03-19T12:56:56", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "DIA280616P00320000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0005, "vega": 0.6129, "theta": -0.0136, "rho": -0.3753, "theo": 3.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DIA280616C00325000", "bid": 209.5, "bid_size": 2.0, "ask": 214.5, "ask_size": 2.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0005, "vega": 0.6246, "theta": 0.0, "rho": 4.4684, "theo": 212.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "DIA280616P00325000", "bid": 1.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2691, "open_interest": 23.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0006, "vega": 0.6411, "theta": -0.0141, "rho": -0.3963, "theo": 3.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T14:25:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA280616C00330000", "bid": 205.5, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.2704, "open_interest": 1.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0006, "vega": 0.652, "theta": 0.0, "rho": 4.5195, "theo": 207.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.55, "last_trade_time": "2026-10-05T10:43:16", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "DIA280616P00330000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.2705, "open_interest": 911.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0006, "vega": 0.6708, "theta": -0.0145, "rho": -0.4201, "theo": 3.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-08-20T10:26:25", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA280616C00335000", "bid": 201.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0006, "vega": 0.6809, "theta": 0.0, "rho": 4.569, "theo": 203.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "DIA280616P00335000", "bid": 1.5, "bid_size": 32.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.2637, "open_interest": 2.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0006, "vega": 0.7002, "theta": -0.015, "rho": -0.442, "theo": 4.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-10-14T14:25:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA280616C00340000", "bid": 196.5, "bid_size": 2.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0006, "vega": 0.711, "theta": 0.0, "rho": 4.6167, "theo": 198.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "DIA280616P00340000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.2643, "open_interest": 287.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0007, "vega": 0.7306, "theta": -0.0154, "rho": -0.466, "theo": 4.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-06-30T13:21:45", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA280616C00345000", "bid": 192.0, "bid_size": 2.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0007, "vega": 0.7423, "theta": 0.0, "rho": 4.6628, "theo": 194.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "DIA280616P00345000", "bid": 2.0, "bid_size": 32.0, "ask": 6.45, "ask_size": 1.0, "iv": 0.2538, "open_interest": 4.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0007, "vega": 0.7627, "theta": -0.0159, "rho": -0.4879, "theo": 4.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-09-21T10:14:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA280616C00350000", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0007, "vega": 0.7746, "theta": 0.0, "rho": 4.7071, "theo": 190.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "DIA280616P00350000", "bid": 2.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.2575, "open_interest": 141.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0008, "vega": 0.7944, "theta": -0.0164, "rho": -0.5145, "theo": 4.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-04-15T11:34:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA280616C00355000", "bid": 183.5, "bid_size": 2.0, "ask": 188.5, "ask_size": 2.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0008, "vega": 0.8079, "theta": 0.0, "rho": 4.75, "theo": 185.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "DIA280616P00355000", "bid": 2.5, "bid_size": 30.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.251, "open_interest": 147.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0008, "vega": 0.8293, "theta": -0.017, "rho": -0.5412, "theo": 5.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-05T14:05:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA280616C00360000", "bid": 179.0, "bid_size": 2.0, "ask": 184.0, "ask_size": 2.0, "iv": 0.2499, "open_interest": 2.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0008, "vega": 0.8425, "theta": 0.0, "rho": 4.7914, "theo": 181.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.1, "last_trade_time": "2026-05-15T14:44:22", "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "DIA280616P00360000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0008, "vega": 0.8678, "theta": -0.0175, "rho": -0.5728, "theo": 5.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA280616C00365000", "bid": 174.5, "bid_size": 2.0, "ask": 179.5, "ask_size": 2.0, "iv": 0.2447, "open_interest": 19.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0008, "vega": 0.8785, "theta": 0.0, "rho": 4.8309, "theo": 177.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.53, "last_trade_time": "2026-05-14T15:37:41", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "DIA280616P00365000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.2438, "open_interest": 17.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0009, "vega": 0.907, "theta": -0.018, "rho": -0.6064, "theo": 5.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-11-05T14:13:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA280616C00370000", "bid": 170.5, "bid_size": 2.0, "ask": 175.5, "ask_size": 2.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0009, "vega": 0.9162, "theta": 0.0, "rho": 4.8682, "theo": 172.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "DIA280616P00370000", "bid": 3.5, "bid_size": 37.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.2428, "open_interest": 2.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0009, "vega": 0.9466, "theta": -0.0186, "rho": -0.6425, "theo": 5.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:37:46", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "DIA280616C00375000", "bid": 166.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.2397, "open_interest": 4.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0009, "vega": 0.9555, "theta": 0.0, "rho": 4.903, "theo": 168.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.9, "last_trade_time": "2026-05-14T15:37:20", "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "DIA280616P00375000", "bid": 4.0, "bid_size": 29.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.2413, "open_interest": 7.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.001, "vega": 0.9868, "theta": -0.0192, "rho": -0.6717, "theo": 6.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T14:05:49", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA280616C00380000", "bid": 162.0, "bid_size": 6.0, "ask": 167.0, "ask_size": 6.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.001, "vega": 0.9959, "theta": 0.0, "rho": 4.9352, "theo": 164.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "DIA280616P00380000", "bid": 4.0, "bid_size": 29.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.2347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.001, "vega": 1.0259, "theta": -0.0198, "rho": -0.7077, "theo": 6.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-02-23T10:26:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA280616C00385000", "bid": 157.5, "bid_size": 9.0, "ask": 162.5, "ask_size": 8.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.001, "vega": 1.0373, "theta": -0.0011, "rho": 4.9652, "theo": 159.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "DIA280616P00385000", "bid": 4.5, "bid_size": 30.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.233, "open_interest": 17.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0011, "vega": 1.0681, "theta": -0.0204, "rho": -0.7438, "theo": 6.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T14:13:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA280616C00390000", "bid": 153.0, "bid_size": 9.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.2285, "open_interest": 3.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0011, "vega": 1.0796, "theta": -0.0022, "rho": 4.9932, "theo": 155.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.9, "last_trade_time": "2026-05-22T14:32:35", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "DIA280616P00390000", "bid": 5.0, "bid_size": 32.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0012, "vega": 1.1152, "theta": -0.0211, "rho": -0.7816, "theo": 7.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA280616C00395000", "bid": 149.0, "bid_size": 2.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.2277, "open_interest": 1.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0012, "vega": 1.1233, "theta": -0.0032, "rho": 5.019, "theo": 151.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.81, "last_trade_time": "2026-03-23T11:47:17", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "DIA280616P00395000", "bid": 5.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0012, "vega": 1.1642, "theta": -0.0217, "rho": -0.8282, "theo": 7.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA280616C00400000", "bid": 145.0, "bid_size": 10.0, "ask": 150.0, "ask_size": 9.0, "iv": 0.2265, "open_interest": 21.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0012, "vega": 1.1686, "theta": -0.0044, "rho": 5.0419, "theo": 147.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.79, "last_trade_time": "2026-09-29T12:31:14", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "DIA280616P00400000", "bid": 5.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.2223, "open_interest": 3.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0013, "vega": 1.2141, "theta": -0.0224, "rho": -0.8732, "theo": 8.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-04T14:48:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIA280616C00405000", "bid": 140.5, "bid_size": 12.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0013, "vega": 1.2156, "theta": -0.0055, "rho": 5.0615, "theo": 143.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DIA280616P00405000", "bid": 6.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0014, "vega": 1.2594, "theta": -0.023, "rho": -0.9189, "theo": 8.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DIA280616C00410000", "bid": 136.5, "bid_size": 9.0, "ask": 141.5, "ask_size": 8.0, "iv": 0.2194, "open_interest": 120.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0014, "vega": 1.2637, "theta": -0.0066, "rho": 5.0776, "theo": 138.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.27, "last_trade_time": "2026-09-25T11:40:16", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "DIA280616P00410000", "bid": 6.5, "bid_size": 31.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.2171, "open_interest": 3.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0015, "vega": 1.3056, "theta": -0.0237, "rho": -0.9666, "theo": 9.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-24T09:47:46", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIA280616C00415000", "bid": 132.5, "bid_size": 12.0, "ask": 137.5, "ask_size": 10.0, "iv": 0.2176, "open_interest": 3.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0014, "vega": 1.3125, "theta": -0.0077, "rho": 5.0908, "theo": 134.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.9, "last_trade_time": "2026-05-14T11:52:37", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "DIA280616P00415000", "bid": 7.0, "bid_size": 31.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.2143, "open_interest": 1.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0016, "vega": 1.3559, "theta": -0.0244, "rho": -1.0134, "theo": 9.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-03-09T09:30:05", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIA280616C00420000", "bid": 128.0, "bid_size": 8.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.2118, "open_interest": 3.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0015, "vega": 1.3619, "theta": -0.0088, "rho": 5.1014, "theo": 130.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-10-01T11:22:15", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "DIA280616P00420000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.2131, "open_interest": 10.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0016, "vega": 1.4116, "theta": -0.0251, "rho": -1.0669, "theo": 10.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-16T09:56:18", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DIA280616C00425000", "bid": 124.0, "bid_size": 12.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.2096, "open_interest": 1.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0016, "vega": 1.4124, "theta": -0.0099, "rho": 5.1092, "theo": 126.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-03-27T14:10:37", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "DIA280616P00425000", "bid": 8.5, "bid_size": 27.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.2116, "open_interest": 27.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0017, "vega": 1.4699, "theta": -0.0258, "rho": -1.124, "theo": 10.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-10T12:30:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA280616C00430000", "bid": 120.0, "bid_size": 8.0, "ask": 125.0, "ask_size": 8.0, "iv": 0.2073, "open_interest": 1.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0017, "vega": 1.4643, "theta": -0.011, "rho": 5.1134, "theo": 122.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.44, "last_trade_time": "2026-03-23T14:57:28", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "DIA280616P00430000", "bid": 9.0, "bid_size": 30.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.208, "open_interest": 9.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0018, "vega": 1.5229, "theta": -0.0266, "rho": -1.1884, "theo": 11.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-07-23T11:43:18", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA280616C00435000", "bid": 116.0, "bid_size": 12.0, "ask": 121.0, "ask_size": 9.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0018, "vega": 1.5175, "theta": -0.0121, "rho": 5.113, "theo": 118.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "DIA280616P00435000", "bid": 9.5, "bid_size": 30.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.2044, "open_interest": 149.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0019, "vega": 1.5723, "theta": -0.0273, "rho": -1.2393, "theo": 12.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-07-06T15:50:54", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DIA280616C00440000", "bid": 112.0, "bid_size": 10.0, "ask": 117.0, "ask_size": 8.0, "iv": 0.2021, "open_interest": 1.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0018, "vega": 1.5712, "theta": -0.0132, "rho": 5.1082, "theo": 114.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-03-20T09:38:03", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "DIA280616P00440000", "bid": 10.5, "bid_size": 30.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.002, "vega": 1.626, "theta": -0.028, "rho": -1.2981, "theo": 12.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DIA280616C00445000", "bid": 108.0, "bid_size": 12.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.1992, "open_interest": 3.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0019, "vega": 1.625, "theta": -0.0143, "rho": 5.1002, "theo": 110.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.85, "last_trade_time": "2026-10-02T13:15:47", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "DIA280616P00445000", "bid": 11.0, "bid_size": 30.0, "ask": 16.0, "ask_size": 31.0, "iv": 0.1998, "open_interest": 3.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0021, "vega": 1.6861, "theta": -0.0287, "rho": -1.354, "theo": 13.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-09-03T10:56:42", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DIA280616C00450000", "bid": 104.5, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.1976, "open_interest": 28.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.002, "vega": 1.6789, "theta": -0.0154, "rho": 5.0892, "theo": 106.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-11-02T09:50:51", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "DIA280616P00450000", "bid": 12.0, "bid_size": 30.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.1986, "open_interest": 32.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0022, "vega": 1.7466, "theta": -0.0295, "rho": -1.428, "theo": 14.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-07-23T11:43:18", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DIA280616C00455000", "bid": 100.5, "bid_size": 12.0, "ask": 105.5, "ask_size": 9.0, "iv": 0.1958, "open_interest": 1.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0021, "vega": 1.7335, "theta": -0.0164, "rho": 5.0742, "theo": 102.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-05-29T15:34:05", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "DIA280616P00455000", "bid": 12.5, "bid_size": 31.0, "ask": 17.5, "ask_size": 29.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0024, "vega": 1.8042, "theta": -0.0302, "rho": -1.5092, "theo": 15.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DIA280616C00460000", "bid": 96.5, "bid_size": 12.0, "ask": 101.5, "ask_size": 7.0, "iv": 0.1924, "open_interest": 3.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0022, "vega": 1.789, "theta": -0.0175, "rho": 5.0538, "theo": 99.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.98, "last_trade_time": "2026-08-03T11:00:57", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "DIA280616P00460000", "bid": 13.5, "bid_size": 31.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.1924, "open_interest": 15.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0025, "vega": 1.8557, "theta": -0.031, "rho": -1.563, "theo": 16.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-10-08T11:24:08", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DIA280616C00465000", "bid": 93.0, "bid_size": 12.0, "ask": 98.0, "ask_size": 7.0, "iv": 0.1915, "open_interest": 3.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0023, "vega": 1.8447, "theta": -0.0185, "rho": 5.0279, "theo": 95.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-09-17T12:06:35", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "DIA280616P00465000", "bid": 14.5, "bid_size": 30.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.1904, "open_interest": 21.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0026, "vega": 1.9087, "theta": -0.0317, "rho": -1.6317, "theo": 17.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DIA280616C00470000", "bid": 89.0, "bid_size": 21.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.1876, "open_interest": 15.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0024, "vega": 1.8995, "theta": -0.0195, "rho": 4.9978, "theo": 91.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-11-09T13:38:19", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "DIA280616P00470000", "bid": 15.5, "bid_size": 31.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.1882, "open_interest": 1.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0028, "vega": 1.9687, "theta": -0.0324, "rho": -1.6972, "theo": 17.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-07-20T15:42:59", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DIA280616C00475000", "bid": 85.5, "bid_size": 12.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.1863, "open_interest": 1.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0025, "vega": 1.9536, "theta": -0.0204, "rho": 4.9644, "theo": 87.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-04-02T15:53:35", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "DIA280616P00475000", "bid": 16.5, "bid_size": 31.0, "ask": 21.5, "ask_size": 29.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0029, "vega": 2.0267, "theta": -0.0332, "rho": -1.7852, "theo": 19.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DIA280616C00480000", "bid": 82.0, "bid_size": 13.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.1846, "open_interest": 20.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0026, "vega": 2.0074, "theta": -0.0214, "rho": 4.9265, "theo": 84.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.21, "last_trade_time": "2026-11-05T12:47:56", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "DIA280616P00480000", "bid": 18.0, "bid_size": 29.0, "ask": 23.0, "ask_size": 26.0, "iv": 0.1851, "open_interest": 1.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.003, "vega": 2.0789, "theta": -0.0339, "rho": -1.8686, "theo": 20.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-10-14T15:37:48", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DIA280616C00485000", "bid": 78.5, "bid_size": 13.0, "ask": 83.5, "ask_size": 14.0, "iv": 0.1827, "open_interest": 3.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0027, "vega": 2.061, "theta": -0.0223, "rho": 4.8822, "theo": 80.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.62, "last_trade_time": "2026-09-23T14:08:37", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "DIA280616P00485000", "bid": 19.0, "bid_size": 28.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.182, "open_interest": 1.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0032, "vega": 2.1287, "theta": -0.0346, "rho": -1.9216, "theo": 21.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-03-09T10:45:20", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "DIA280616C00490000", "bid": 75.0, "bid_size": 14.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.1806, "open_interest": 41.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0028, "vega": 2.1137, "theta": -0.0232, "rho": 4.8315, "theo": 77.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.91, "last_trade_time": "2026-10-23T10:04:10", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "DIA280616P00490000", "bid": 20.5, "bid_size": 28.0, "ask": 25.5, "ask_size": 29.0, "iv": 0.1809, "open_interest": 1.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0033, "vega": 2.173, "theta": -0.0354, "rho": -1.9949, "theo": 22.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-05-20T13:32:34", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DIA280616C00495000", "bid": 71.5, "bid_size": 12.0, "ask": 76.5, "ask_size": 14.0, "iv": 0.1782, "open_interest": 10.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0029, "vega": 2.1644, "theta": -0.024, "rho": 4.7767, "theo": 73.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.48, "last_trade_time": "2026-10-14T12:25:47", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "DIA280616P00495000", "bid": 21.5, "bid_size": 28.0, "ask": 26.5, "ask_size": 31.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0035, "vega": 2.2241, "theta": -0.0361, "rho": -2.0796, "theo": 24.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.01, "last_trade_time": "2026-07-09T14:05:18", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DIA280616C00500000", "bid": 68.0, "bid_size": 13.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.1755, "open_interest": 24.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.003, "vega": 2.2132, "theta": -0.0248, "rho": 4.7182, "theo": 70.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.08, "last_trade_time": "2026-10-07T15:04:33", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "DIA280616P00500000", "bid": 23.0, "bid_size": 27.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.1754, "open_interest": 475.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0036, "vega": 2.2724, "theta": -0.0368, "rho": -2.159, "theo": 25.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-09-22T11:29:25", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DIA280616C00505000", "bid": 65.0, "bid_size": 12.0, "ask": 69.5, "ask_size": 13.0, "iv": 0.1738, "open_interest": 88.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0031, "vega": 2.2606, "theta": -0.0255, "rho": 4.6541, "theo": 67.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-10-27T16:09:07", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "DIA280616P00505000", "bid": 24.5, "bid_size": 30.0, "ask": 29.5, "ask_size": 40.0, "iv": 0.1733, "open_interest": 1.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0038, "vega": 2.3064, "theta": -0.0375, "rho": -2.224, "theo": 26.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-06-15T13:45:38", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DIA280616C00510000", "bid": 61.5, "bid_size": 18.0, "ask": 66.5, "ask_size": 25.0, "iv": 0.1718, "open_interest": 19.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0032, "vega": 2.3062, "theta": -0.0262, "rho": 4.5825, "theo": 63.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.91, "last_trade_time": "2026-11-09T10:49:12", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "DIA280616P00510000", "bid": 26.5, "bid_size": 32.0, "ask": 31.2, "ask_size": 32.0, "iv": 0.1723, "open_interest": 126.0, "volume": 64.0, "delta": -0.3668, "gamma": 0.004, "vega": 2.3406, "theta": -0.0382, "rho": -2.2886, "theo": 28.5937, "change": 0.25, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-10T09:45:15", "percent_change": 0.900901, "prev_day_close": 27.75}, {"option": "DIA280616C00515000", "bid": 58.5, "bid_size": 17.0, "ask": 63.5, "ask_size": 25.0, "iv": 0.1706, "open_interest": 2.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0033, "vega": 2.349, "theta": -0.0269, "rho": 4.5054, "theo": 60.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-05T12:47:56", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "DIA280616P00515000", "bid": 28.0, "bid_size": 30.0, "ask": 33.0, "ask_size": 34.0, "iv": 0.1701, "open_interest": 4.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0042, "vega": 2.3738, "theta": -0.0388, "rho": -2.3562, "theo": 30.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T13:12:15", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "DIA280616C00520000", "bid": 55.5, "bid_size": 14.0, "ask": 60.5, "ask_size": 13.0, "iv": 0.1691, "open_interest": 4.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0034, "vega": 2.3884, "theta": -0.0275, "rho": 4.4251, "theo": 57.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-02T14:27:25", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "DIA280616P00520000", "bid": 30.0, "bid_size": 27.0, "ask": 35.0, "ask_size": 27.0, "iv": 0.169, "open_interest": 8.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0044, "vega": 2.3983, "theta": -0.0395, "rho": -2.423, "theo": 32.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-11-09T11:57:40", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DIA280616C00525000", "bid": 52.5, "bid_size": 23.0, "ask": 57.5, "ask_size": 22.0, "iv": 0.1673, "open_interest": 9.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0035, "vega": 2.4246, "theta": -0.028, "rho": 4.3405, "theo": 54.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.13, "last_trade_time": "2026-11-09T11:13:10", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "DIA280616P00525000", "bid": 32.0, "bid_size": 22.0, "ask": 37.0, "ask_size": 16.0, "iv": 0.1674, "open_interest": 7.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0045, "vega": 2.414, "theta": -0.0402, "rho": -2.4809, "theo": 34.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.64, "last_trade_time": "2026-11-06T09:50:42", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DIA280616C00530000", "bid": 49.5, "bid_size": 14.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.1652, "open_interest": 10.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0036, "vega": 2.4577, "theta": -0.0285, "rho": 4.2487, "theo": 51.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-09-17T14:08:13", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "DIA280616P00530000", "bid": 34.0, "bid_size": 21.0, "ask": 39.0, "ask_size": 15.0, "iv": 0.1654, "open_interest": 2.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0047, "vega": 2.4215, "theta": -0.0409, "rho": -2.5157, "theo": 36.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-09-18T13:36:29", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DIA280616C00535000", "bid": 46.5, "bid_size": 15.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.1628, "open_interest": 6.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0037, "vega": 2.4869, "theta": -0.0289, "rho": 4.1509, "theo": 48.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.6, "last_trade_time": "2026-11-04T10:51:42", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "DIA280616P00535000", "bid": 36.0, "bid_size": 21.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.163, "open_interest": 1.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0049, "vega": 2.4233, "theta": -0.0416, "rho": -2.541, "theo": 38.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-11-04T10:53:29", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "DIA280616C00540000", "bid": 44.0, "bid_size": 15.0, "ask": 49.0, "ask_size": 14.0, "iv": 0.1622, "open_interest": 2.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0038, "vega": 2.5116, "theta": -0.0292, "rho": 4.0508, "theo": 46.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-01-23T15:11:32", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "DIA280616P00540000", "bid": 38.5, "bid_size": 20.0, "ask": 43.5, "ask_size": 18.0, "iv": 0.1621, "open_interest": 1.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0051, "vega": 2.4112, "theta": -0.0423, "rho": -2.5769, "theo": 40.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.02, "last_trade_time": "2026-11-06T09:51:46", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "DIA280616C00545000", "bid": 41.0, "bid_size": 15.0, "ask": 46.0, "ask_size": 12.0, "iv": 0.1593, "open_interest": 1.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0038, "vega": 2.5318, "theta": -0.0295, "rho": 3.9478, "theo": 43.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.42, "last_trade_time": "2026-08-05T13:16:39", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "DIA280616P00545000", "bid": 41.0, "bid_size": 17.0, "ask": 46.0, "ask_size": 19.0, "iv": 0.1608, "open_interest": 1.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0054, "vega": 2.386, "theta": -0.0431, "rho": -2.5809, "theo": 43.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-10-05T09:56:07", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "DIA280616C00550000", "bid": 38.5, "bid_size": 22.0, "ask": 43.5, "ask_size": 22.0, "iv": 0.158, "open_interest": 5.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0039, "vega": 2.5473, "theta": -0.0297, "rho": 3.8386, "theo": 40.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-09T15:12:21", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "DIA280616P00550000", "bid": 43.5, "bid_size": 18.0, "ask": 48.5, "ask_size": 16.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0056, "vega": 2.3572, "theta": -0.0438, "rho": -2.587, "theo": 45.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "DIA280616C00555000", "bid": 36.0, "bid_size": 16.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.1565, "open_interest": 1.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0039, "vega": 2.5579, "theta": -0.0298, "rho": 3.7243, "theo": 38.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2026-07-14T15:03:34", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DIA280616P00555000", "bid": 46.5, "bid_size": 17.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.1586, "open_interest": 12.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0058, "vega": 2.3083, "theta": -0.0446, "rho": -2.5367, "theo": 48.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.79, "last_trade_time": "2026-06-04T14:11:13", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "DIA280616C00560000", "bid": 33.5, "bid_size": 17.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.004, "vega": 2.5633, "theta": -0.0299, "rho": 3.6092, "theo": 36.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "DIA280616P00560000", "bid": 49.0, "bid_size": 15.0, "ask": 54.0, "ask_size": 15.0, "iv": 0.1554, "open_interest": 1.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.006, "vega": 2.2376, "theta": -0.0452, "rho": -2.492, "theo": 51.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-29T15:57:16", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DIA280616C00565000", "bid": 31.5, "bid_size": 18.0, "ask": 36.5, "ask_size": 17.0, "iv": 0.1543, "open_interest": 41.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.004, "vega": 2.5636, "theta": -0.0298, "rho": 3.4929, "theo": 33.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-08-05T15:02:08", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DIA280616P00565000", "bid": 52.0, "bid_size": 18.0, "ask": 57.0, "ask_size": 18.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0061, "vega": 2.1614, "theta": -0.0455, "rho": -2.4556, "theo": 54.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "DIA280616C00570000", "bid": 29.0, "bid_size": 17.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.1518, "open_interest": 2.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.004, "vega": 2.5582, "theta": -0.0297, "rho": 3.3715, "theo": 31.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.14, "last_trade_time": "2026-07-08T14:12:28", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DIA280616P00570000", "bid": 55.5, "bid_size": 14.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.1538, "open_interest": 2.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0063, "vega": 2.0705, "theta": -0.0458, "rho": -2.3749, "theo": 57.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.96, "last_trade_time": "2026-06-02T10:33:45", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "DIA280616C00575000", "bid": 27.0, "bid_size": 19.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.1509, "open_interest": 126.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.004, "vega": 2.5472, "theta": -0.0296, "rho": 3.2471, "theo": 29.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-07-08T14:08:07", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DIA280616P00575000", "bid": 59.0, "bid_size": 13.0, "ask": 64.0, "ask_size": 14.0, "iv": 0.1531, "open_interest": 4.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0065, "vega": 1.9521, "theta": -0.0456, "rho": -2.259, "theo": 61.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.65, "last_trade_time": "2026-06-01T11:36:50", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "DIA280616C00580000", "bid": 25.0, "bid_size": 20.0, "ask": 30.0, "ask_size": 19.0, "iv": 0.1497, "open_interest": 305.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.004, "vega": 2.5311, "theta": -0.0293, "rho": 3.1242, "theo": 27.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-08-07T15:26:33", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DIA280616P00580000", "bid": 62.5, "bid_size": 14.0, "ask": 67.5, "ask_size": 13.0, "iv": 0.1516, "open_interest": 13.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0066, "vega": 1.8161, "theta": -0.0453, "rho": -2.1098, "theo": 64.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.87, "last_trade_time": "2026-06-04T14:11:08", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "DIA280616C00585000", "bid": 23.0, "bid_size": 22.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.1482, "open_interest": 81.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.004, "vega": 2.5099, "theta": -0.029, "rho": 3.0011, "theo": 25.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.26, "last_trade_time": "2026-10-16T13:36:48", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DIA280616P00585000", "bid": 66.5, "bid_size": 13.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.1521, "open_interest": 2.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0067, "vega": 1.6695, "theta": -0.0453, "rho": -1.8858, "theo": 68.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.22, "last_trade_time": "2026-06-04T14:11:13", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "DIA280616C00590000", "bid": 21.5, "bid_size": 22.0, "ask": 26.5, "ask_size": 22.0, "iv": 0.1483, "open_interest": 101.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.004, "vega": 2.4828, "theta": -0.0286, "rho": 2.8746, "theo": 23.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.63, "last_trade_time": "2026-07-08T14:13:56", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DIA280616P00590000", "bid": 70.5, "bid_size": 1.0, "ask": 75.0, "ask_size": 16.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0066, "vega": 1.4827, "theta": -0.047, "rho": -1.6873, "theo": 72.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "DIA280616C00595000", "bid": 19.5, "bid_size": 24.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.1461, "open_interest": 1.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.004, "vega": 2.4503, "theta": -0.0281, "rho": 2.7481, "theo": 22.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.88, "last_trade_time": "2026-10-16T13:37:22", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DIA280616P00595000", "bid": 74.5, "bid_size": 13.0, "ask": 79.5, "ask_size": 13.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0068, "vega": 1.3034, "theta": -0.0462, "rho": -1.5275, "theo": 76.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DIA280616C00600000", "bid": 18.0, "bid_size": 25.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.1456, "open_interest": 30.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.004, "vega": 2.4137, "theta": -0.0276, "rho": 2.625, "theo": 20.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-05T12:05:58", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DIA280616P00600000", "bid": 78.5, "bid_size": 15.0, "ask": 83.5, "ask_size": 8.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0073, "vega": 1.1262, "theta": -0.0424, "rho": -1.2757, "theo": 80.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-04T09:43:11", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "DIA280616C00605000", "bid": 16.5, "bid_size": 26.0, "ask": 21.5, "ask_size": 23.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0039, "vega": 2.3726, "theta": -0.0271, "rho": 2.5025, "theo": 19.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DIA280616P00605000", "bid": 83.0, "bid_size": 11.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0071, "vega": 0.8808, "theta": -0.0347, "rho": -0.9342, "theo": 85.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "DIA280616C00610000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 29.0, "iv": 0.1446, "open_interest": 1.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0038, "vega": 2.326, "theta": -0.0264, "rho": 2.3785, "theo": 17.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T15:25:00", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DIA280616P00610000", "bid": 88.0, "bid_size": 11.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0064, "vega": 0.6451, "theta": -0.0298, "rho": -0.2998, "theo": 90.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.73, "last_trade_time": "2026-09-01T12:11:53", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "DIA280616C00615000", "bid": 14.0, "bid_size": 26.0, "ask": 19.0, "ask_size": 26.0, "iv": 0.1443, "open_interest": 2.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0038, "vega": 2.275, "theta": -0.0258, "rho": 2.257, "theo": 16.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-10-16T13:36:48", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DIA280616P00615000", "bid": 92.5, "bid_size": 13.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0039, "vega": 0.2446, "theta": -0.0494, "rho": 0.0, "theo": 94.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.75, "last_trade_time": "2026-09-01T12:07:01", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "DIA280616C00620000", "bid": 12.5, "bid_size": 25.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.1424, "open_interest": 5.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0037, "vega": 2.2212, "theta": -0.025, "rho": 2.1398, "theo": 15.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-10-21T16:09:27", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DIA280616P00620000", "bid": 97.5, "bid_size": 7.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0018, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 99.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.85, "last_trade_time": "2026-09-09T14:09:36", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "DIA280616C00625000", "bid": 11.5, "bid_size": 25.0, "ask": 16.5, "ask_size": 31.0, "iv": 0.1426, "open_interest": 3.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0036, "vega": 2.1636, "theta": -0.0242, "rho": 2.0232, "theo": 13.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.89, "last_trade_time": "2026-07-08T14:08:36", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DIA280616P00625000", "bid": 102.5, "bid_size": 8.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 104.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.15, "last_trade_time": "2026-09-01T12:10:56", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "DIA280616C00630000", "bid": 10.5, "bid_size": 27.0, "ask": 15.5, "ask_size": 28.0, "iv": 0.1424, "open_interest": 141.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0035, "vega": 2.1015, "theta": -0.0234, "rho": 1.9069, "theo": 12.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-10-16T13:37:22", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA280616P00630000", "bid": 107.5, "bid_size": 8.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0572, "rho": 0.0, "theo": 109.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DIA280616C00635000", "bid": 9.5, "bid_size": 29.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.1419, "open_interest": 143.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0034, "vega": 2.0365, "theta": -0.0226, "rho": 1.7953, "theo": 11.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-07-08T14:13:04", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DIA280616P00635000", "bid": 112.5, "bid_size": 8.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 114.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA280616C00640000", "bid": 8.5, "bid_size": 26.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.1412, "open_interest": 190.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0033, "vega": 1.9704, "theta": -0.0217, "rho": 1.6885, "theo": 10.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.88, "last_trade_time": "2026-07-08T14:13:56", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DIA280616P00640000", "bid": 117.5, "bid_size": 8.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0579, "rho": 0.0, "theo": 119.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "DIA280616C00645000", "bid": 7.5, "bid_size": 28.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0032, "vega": 1.9021, "theta": -0.0208, "rho": 1.5834, "theo": 9.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-05-28T15:20:54", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA280616P00645000", "bid": 122.5, "bid_size": 8.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0582, "rho": 0.0, "theo": 124.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "DIA280616C00650000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.14, "open_interest": 10.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0031, "vega": 1.8318, "theta": -0.02, "rho": 1.4822, "theo": 8.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-09-02T13:28:26", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIA280616P00650000", "bid": 127.5, "bid_size": 8.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0586, "rho": 0.0, "theo": 129.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA280616C00655000", "bid": 6.0, "bid_size": 25.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.1396, "open_interest": 1.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.003, "vega": 1.7617, "theta": -0.0191, "rho": 1.3881, "theo": 8.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-01-23T15:10:39", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DIA280616P00655000", "bid": 132.5, "bid_size": 8.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0589, "rho": 0.0, "theo": 134.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "DIA280616C00660000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.139, "open_interest": 3.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0029, "vega": 1.6935, "theta": -0.0183, "rho": 1.3001, "theo": 7.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-10-15T15:28:46", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIA280616P00660000", "bid": 137.5, "bid_size": 8.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0592, "rho": 0.0, "theo": 139.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "DIA280616C00665000", "bid": 4.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0028, "vega": 1.6265, "theta": -0.0175, "rho": 1.2164, "theo": 6.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA280616P00665000", "bid": 142.5, "bid_size": 8.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0595, "rho": 0.0, "theo": 144.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "DIA280616C00670000", "bid": 4.0, "bid_size": 31.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.1383, "open_interest": 1.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0026, "vega": 1.5607, "theta": -0.0168, "rho": 1.1385, "theo": 6.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-21T12:55:45", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DIA280616P00670000", "bid": 147.5, "bid_size": 7.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0599, "rho": 0.0, "theo": 149.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DIA280616C00675000", "bid": 3.5, "bid_size": 25.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0025, "vega": 1.4976, "theta": -0.0161, "rho": 1.0682, "theo": 5.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA280616P00675000", "bid": 152.5, "bid_size": 8.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0602, "rho": 0.0, "theo": 154.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "DIA280616C00680000", "bid": 3.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0024, "vega": 1.4382, "theta": -0.0154, "rho": 1.004, "theo": 5.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA280616P00680000", "bid": 157.5, "bid_size": 8.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0605, "rho": 0.0, "theo": 159.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "DIA280616C00685000", "bid": 2.5, "bid_size": 26.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.1377, "open_interest": 2.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0023, "vega": 1.3816, "theta": -0.0148, "rho": 0.9439, "theo": 5.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-07-08T14:12:28", "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "DIA280616P00685000", "bid": 162.5, "bid_size": 8.0, "ask": 167.5, "ask_size": 7.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0609, "rho": 0.0, "theo": 164.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "DIA280616C00690000", "bid": 2.0, "bid_size": 25.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.1369, "open_interest": 58.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0022, "vega": 1.3271, "theta": -0.0143, "rho": 0.8878, "theo": 4.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-07-08T14:13:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA280616P00690000", "bid": 167.5, "bid_size": 7.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0612, "rho": 0.0, "theo": 169.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "DIA280616C00695000", "bid": 1.5, "bid_size": 26.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1336, "open_interest": 1.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0021, "vega": 1.2747, "theta": -0.0138, "rho": 0.8365, "theo": 4.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T09:30:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA280616P00695000", "bid": 172.5, "bid_size": 7.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0615, "rho": 0.0, "theo": 174.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "DIA280616C00700000", "bid": 1.5, "bid_size": 27.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.1388, "open_interest": 39.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.002, "vega": 1.2248, "theta": -0.0133, "rho": 0.7897, "theo": 4.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-11-04T12:18:54", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA280616P00700000", "bid": 177.5, "bid_size": 8.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0618, "rho": 0.0, "theo": 179.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "DIA280616C00705000", "bid": 1.0, "bid_size": 27.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.1372, "open_interest": 55.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0019, "vega": 1.1775, "theta": -0.0128, "rho": 0.7463, "theo": 3.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-07-08T14:13:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA280616P00705000", "bid": 182.5, "bid_size": 8.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0622, "rho": 0.0, "theo": 184.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "DIA280616C00710000", "bid": 0.5, "bid_size": 28.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.1351, "open_interest": 29.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0018, "vega": 1.1324, "theta": -0.0123, "rho": 0.7053, "theo": 3.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T12:28:35", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DIA280616P00710000", "bid": 187.5, "bid_size": 8.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0625, "rho": 0.0, "theo": 189.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.53, "last_trade_time": "2026-09-01T12:11:53", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "DIA280616C00715000", "bid": 0.5, "bid_size": 28.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0017, "vega": 1.0888, "theta": -0.0119, "rho": 0.6663, "theo": 3.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA280616P00715000", "bid": 192.5, "bid_size": 8.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0628, "rho": 0.0, "theo": 194.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.9, "last_trade_time": "2026-09-01T12:07:01", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "DIA280616C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0017, "vega": 1.0465, "theta": -0.0115, "rho": 0.6299, "theo": 3.1719, "change": 0.0, "open": 0.0, "high": 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": "DIA280616P00720000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0632, "rho": 0.0, "theo": 199.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.9, "last_trade_time": "2026-09-09T14:09:36", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DIA280616C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0016, "vega": 1.0056, "theta": -0.0111, "rho": 0.5961, "theo": 2.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00725000", "bid": 202.5, "bid_size": 8.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0635, "rho": 0.0, "theo": 204.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.05, "last_trade_time": "2026-09-01T12:10:56", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "DIA280616C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1404, "open_interest": 1.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0015, "vega": 0.9665, "theta": -0.0107, "rho": 0.5647, "theo": 2.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-03-17T12:56:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00730000", "bid": 207.5, "bid_size": 7.0, "ask": 212.5, "ask_size": 2.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0638, "rho": 0.0, "theo": 209.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "DIA280616C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0014, "vega": 0.929, "theta": -0.0103, "rho": 0.535, "theo": 2.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00735000", "bid": 212.5, "bid_size": 8.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0642, "rho": 0.0, "theo": 214.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "DIA280616C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0014, "vega": 0.8931, "theta": -0.0099, "rho": 0.5066, "theo": 2.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00740000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0645, "rho": 0.0, "theo": 219.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "DIA280616C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1481, "open_interest": 40.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0013, "vega": 0.8582, "theta": -0.0095, "rho": 0.4795, "theo": 2.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-09-01T15:27:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00745000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0648, "rho": 0.0, "theo": 224.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "DIA280616C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1506, "open_interest": 35.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0012, "vega": 0.8243, "theta": -0.0092, "rho": 0.4538, "theo": 2.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-01T15:27:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00750000", "bid": 227.5, "bid_size": 8.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0651, "rho": 0.0, "theo": 229.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "DIA280616C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1531, "open_interest": 193.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0012, "vega": 0.7913, "theta": -0.0088, "rho": 0.4297, "theo": 2.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-18T13:16:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00755000", "bid": 232.5, "bid_size": 8.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0655, "rho": 0.0, "theo": 234.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "DIA280616C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1555, "open_interest": 23.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0011, "vega": 0.7593, "theta": -0.0085, "rho": 0.4071, "theo": 1.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-01T15:28:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00760000", "bid": 237.5, "bid_size": 2.0, "ask": 242.5, "ask_size": 2.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0658, "rho": 0.0, "theo": 239.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "DIA280616C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0011, "vega": 0.7288, "theta": -0.0082, "rho": 0.3859, "theo": 1.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00765000", "bid": 242.5, "bid_size": 8.0, "ask": 247.5, "ask_size": 2.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0661, "rho": 0.0, "theo": 244.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "DIA280616C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.001, "vega": 0.6996, "theta": -0.0079, "rho": 0.3656, "theo": 1.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00770000", "bid": 247.5, "bid_size": 8.0, "ask": 252.5, "ask_size": 2.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0665, "rho": 0.0, "theo": 249.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "DIA280616C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1627, "open_interest": 9.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.001, "vega": 0.6714, "theta": -0.0076, "rho": 0.3461, "theo": 1.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-07-20T15:21:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00775000", "bid": 252.5, "bid_size": 8.0, "ask": 257.5, "ask_size": 2.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0668, "rho": 0.0, "theo": 254.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "DIA280616C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0009, "vega": 0.6441, "theta": -0.0073, "rho": 0.3275, "theo": 1.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00780000", "bid": 257.5, "bid_size": 7.0, "ask": 262.5, "ask_size": 2.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0671, "rho": 0.0, "theo": 259.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "DIA280616C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0009, "vega": 0.6176, "theta": -0.007, "rho": 0.3099, "theo": 1.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00785000", "bid": 262.5, "bid_size": 8.0, "ask": 267.5, "ask_size": 2.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0674, "rho": 0.0, "theo": 264.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "DIA280616C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0008, "vega": 0.5919, "theta": -0.0067, "rho": 0.2934, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00790000", "bid": 267.5, "bid_size": 7.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0678, "rho": 0.0, "theo": 269.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "DIA280616C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0008, "vega": 0.5671, "theta": -0.0064, "rho": 0.278, "theo": 1.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00795000", "bid": 272.5, "bid_size": 2.0, "ask": 277.5, "ask_size": 2.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0681, "rho": 0.0, "theo": 274.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "DIA280616C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0008, "vega": 0.5434, "theta": -0.0062, "rho": 0.2633, "theo": 1.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00800000", "bid": 277.5, "bid_size": 8.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0684, "rho": 0.0, "theo": 279.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "DIA280616C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1765, "open_interest": 23.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0007, "vega": 0.5206, "theta": -0.0059, "rho": 0.2493, "theo": 1.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-23T12:20:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA280616P00805000", "bid": 282.5, "bid_size": 2.0, "ask": 287.5, "ask_size": 2.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0688, "rho": 0.0, "theo": 284.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "DIA281215C00230000", "bid": 297.0, "bid_size": 2.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.3345, "open_interest": 3.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.3491, "theta": 0.0, "rho": 4.2528, "theo": 299.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.6, "last_trade_time": "2026-07-14T10:36:33", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "DIA281215P00230000", "bid": 1.15, "bid_size": 10.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3628, "open_interest": 245.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0002, "vega": 0.3553, "theta": -0.0072, "rho": -0.2315, "theo": 2.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-30T11:29:40", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "DIA281215C00235000", "bid": 292.5, "bid_size": 2.0, "ask": 297.5, "ask_size": 2.0, "iv": 0.3268, "open_interest": 4.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0002, "vega": 0.3652, "theta": 0.0, "rho": 4.3344, "theo": 295.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.35, "last_trade_time": "2026-07-14T10:36:27", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "DIA281215P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3411, "open_interest": 7.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0002, "vega": 0.3716, "theta": -0.0074, "rho": -0.2446, "theo": 2.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-30T15:02:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00240000", "bid": 288.0, "bid_size": 2.0, "ask": 293.0, "ask_size": 2.0, "iv": 0.3193, "open_interest": 9.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0002, "vega": 0.382, "theta": 0.0, "rho": 4.4153, "theo": 290.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 298.5, "last_trade_time": "2026-07-14T10:37:05", "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "DIA281215P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3336, "open_interest": 85.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0002, "vega": 0.3885, "theta": -0.0076, "rho": -0.2562, "theo": 2.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-07-31T15:53:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00245000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0002, "vega": 0.3992, "theta": 0.0, "rho": 4.4956, "theo": 286.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.0, "last_trade_time": "2026-07-10T10:32:47", "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "DIA281215P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3263, "open_interest": 1.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0002, "vega": 0.4063, "theta": -0.0079, "rho": -0.2686, "theo": 2.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-04-30T15:42:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00250000", "bid": 279.5, "bid_size": 2.0, "ask": 284.5, "ask_size": 2.0, "iv": 0.318, "open_interest": 20.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0002, "vega": 0.4171, "theta": 0.0, "rho": 4.5751, "theo": 281.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.5, "last_trade_time": "2026-09-22T11:22:12", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "DIA281215P00250000", "bid": 1.75, "bid_size": 2.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.3383, "open_interest": 86.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0002, "vega": 0.4258, "theta": -0.0081, "rho": -0.2837, "theo": 2.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:37:48", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DIA281215C00255000", "bid": 275.0, "bid_size": 2.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.3108, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0002, "vega": 0.4356, "theta": 0.0, "rho": 4.654, "theo": 277.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.5, "last_trade_time": "2026-07-10T10:33:05", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "DIA281215P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0003, "vega": 0.4454, "theta": -0.0084, "rho": -0.2977, "theo": 2.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-04-08T14:30:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00260000", "bid": 270.5, "bid_size": 2.0, "ask": 275.5, "ask_size": 2.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0003, "vega": 0.4547, "theta": 0.0, "rho": 4.7322, "theo": 273.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.0, "last_trade_time": "2026-07-10T10:32:47", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "DIA281215P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.3051, "open_interest": 3.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0003, "vega": 0.4656, "theta": -0.0086, "rho": -0.3138, "theo": 2.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-04-30T15:42:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00265000", "bid": 266.5, "bid_size": 2.0, "ask": 271.5, "ask_size": 2.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0003, "vega": 0.4747, "theta": 0.0, "rho": 4.8096, "theo": 268.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "DIA281215P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.2983, "open_interest": 16.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.4856, "theta": -0.0089, "rho": -0.3285, "theo": 2.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-04-08T14:29:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00270000", "bid": 262.0, "bid_size": 2.0, "ask": 267.0, "ask_size": 2.0, "iv": 0.3009, "open_interest": 1.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0003, "vega": 0.4956, "theta": 0.0, "rho": 4.8861, "theo": 264.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.5, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "DIA281215P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2918, "open_interest": 3.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0003, "vega": 0.507, "theta": -0.0092, "rho": -0.3469, "theo": 2.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T14:07:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00275000", "bid": 257.5, "bid_size": 2.0, "ask": 262.5, "ask_size": 2.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0003, "vega": 0.5175, "theta": 0.0, "rho": 4.9615, "theo": 260.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.5, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "DIA281215P00275000", "bid": 0.5, "bid_size": 31.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0003, "vega": 0.5291, "theta": -0.0095, "rho": -0.3627, "theo": 2.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215C00280000", "bid": 253.5, "bid_size": 1.0, "ask": 258.0, "ask_size": 1.0, "iv": 0.2922, "open_interest": 2.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0003, "vega": 0.5404, "theta": 0.0, "rho": 5.0358, "theo": 255.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.0, "last_trade_time": "2026-07-10T10:33:04", "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "DIA281215P00280000", "bid": 0.5, "bid_size": 31.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.289, "open_interest": 3.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0004, "vega": 0.5523, "theta": -0.0098, "rho": -0.3818, "theo": 3.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T15:50:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA281215C00285000", "bid": 249.0, "bid_size": 2.0, "ask": 254.0, "ask_size": 2.0, "iv": 0.2901, "open_interest": 3.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0004, "vega": 0.5641, "theta": 0.0, "rho": 5.1089, "theo": 251.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-07-13T10:18:01", "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "DIA281215P00285000", "bid": 0.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0004, "vega": 0.5769, "theta": -0.0101, "rho": -0.4009, "theo": 3.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA281215C00290000", "bid": 244.5, "bid_size": 2.0, "ask": 249.5, "ask_size": 2.0, "iv": 0.2835, "open_interest": 4.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0004, "vega": 0.5887, "theta": 0.0, "rho": 5.1808, "theo": 247.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.5, "last_trade_time": "2026-04-27T13:32:07", "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "DIA281215P00290000", "bid": 1.0, "bid_size": 39.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0004, "vega": 0.6035, "theta": -0.0104, "rho": -0.4199, "theo": 3.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-04-16T15:45:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA281215C00295000", "bid": 240.5, "bid_size": 9.0, "ask": 245.5, "ask_size": 6.0, "iv": 0.2854, "open_interest": 3.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0004, "vega": 0.6141, "theta": 0.0, "rho": 5.2515, "theo": 242.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 249.0, "last_trade_time": "2026-07-10T10:32:56", "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "DIA281215P00295000", "bid": 1.0, "bid_size": 30.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2786, "open_interest": 3.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0004, "vega": 0.6308, "theta": -0.0107, "rho": -0.4444, "theo": 3.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-09-01T10:06:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA281215C00300000", "bid": 236.0, "bid_size": 2.0, "ask": 241.0, "ask_size": 2.0, "iv": 0.2788, "open_interest": 5.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0004, "vega": 0.6403, "theta": 0.0, "rho": 5.3211, "theo": 238.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.5, "last_trade_time": "2026-04-24T12:20:34", "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "DIA281215P00300000", "bid": 1.0, "bid_size": 30.0, "ask": 5.95, "ask_size": 1.0, "iv": 0.2722, "open_interest": 4.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0004, "vega": 0.6583, "theta": -0.0111, "rho": -0.4655, "theo": 3.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T12:04:34", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "DIA281215C00305000", "bid": 231.5, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0004, "vega": 0.6675, "theta": 0.0, "rho": 5.3896, "theo": 234.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "DIA281215P00305000", "bid": 1.5, "bid_size": 32.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0005, "vega": 0.6858, "theta": -0.0114, "rho": -0.49, "theo": 3.9571, "change": 0.0, "open": 0.0, "high": 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": "DIA281215C00310000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0005, "vega": 0.6959, "theta": 0.0, "rho": 5.4568, "theo": 229.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "DIA281215P00310000", "bid": 1.5, "bid_size": 29.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0005, "vega": 0.7155, "theta": -0.0118, "rho": -0.5152, "theo": 4.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-04-16T14:44:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA281215C00315000", "bid": 223.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.267, "open_interest": 14.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0005, "vega": 0.7255, "theta": 0.0, "rho": 5.5224, "theo": 225.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.32, "last_trade_time": "2026-04-07T10:56:02", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "DIA281215P00315000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.2682, "open_interest": 7.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0005, "vega": 0.7458, "theta": -0.0121, "rho": -0.5421, "theo": 4.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-10-05T12:47:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA281215C00320000", "bid": 219.0, "bid_size": 2.0, "ask": 224.0, "ask_size": 2.0, "iv": 0.2676, "open_interest": 2.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0005, "vega": 0.7565, "theta": 0.0, "rho": 5.5862, "theo": 221.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.45, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "DIA281215P00320000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0006, "vega": 0.7774, "theta": -0.0125, "rho": -0.5677, "theo": 4.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T12:47:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA281215C00325000", "bid": 214.5, "bid_size": 2.0, "ask": 219.5, "ask_size": 2.0, "iv": 0.2612, "open_interest": 2.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0006, "vega": 0.7886, "theta": 0.0, "rho": 5.6481, "theo": 216.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.65, "last_trade_time": "2026-03-13T11:45:37", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "DIA281215P00325000", "bid": 2.5, "bid_size": 2.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0006, "vega": 0.8118, "theta": -0.0129, "rho": -0.598, "theo": 4.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA281215C00330000", "bid": 210.5, "bid_size": 2.0, "ask": 215.5, "ask_size": 2.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0006, "vega": 0.8218, "theta": 0.0, "rho": 5.7081, "theo": 212.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "DIA281215P00330000", "bid": 2.5, "bid_size": 31.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.2561, "open_interest": 23.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0006, "vega": 0.8494, "theta": -0.0133, "rho": -0.6297, "theo": 5.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-10-05T12:47:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA281215C00335000", "bid": 206.0, "bid_size": 2.0, "ask": 211.0, "ask_size": 2.0, "iv": 0.255, "open_interest": 2.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0006, "vega": 0.8559, "theta": 0.0, "rho": 5.7663, "theo": 208.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.5, "last_trade_time": "2026-07-10T10:33:02", "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "DIA281215P00335000", "bid": 3.0, "bid_size": 31.0, "ask": 7.95, "ask_size": 3.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0006, "vega": 0.8831, "theta": -0.0137, "rho": -0.6611, "theo": 5.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA281215C00340000", "bid": 202.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.2546, "open_interest": 2.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0006, "vega": 0.8909, "theta": 0.0, "rho": 5.823, "theo": 204.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.01, "last_trade_time": "2026-04-07T15:23:50", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "DIA281215P00340000", "bid": 3.0, "bid_size": 31.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.2498, "open_interest": 22.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0007, "vega": 0.9192, "theta": -0.0142, "rho": -0.6982, "theo": 5.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-07-09T12:35:57", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "DIA281215C00345000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0007, "vega": 0.9271, "theta": 0.0, "rho": 5.878, "theo": 199.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "DIA281215P00345000", "bid": 3.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2379, "open_interest": 62.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0007, "vega": 0.958, "theta": -0.0146, "rho": -0.7307, "theo": 5.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:51:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA281215C00350000", "bid": 193.5, "bid_size": 2.0, "ask": 198.5, "ask_size": 2.0, "iv": 0.2477, "open_interest": 6.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0007, "vega": 0.9646, "theta": 0.0, "rho": 5.931, "theo": 195.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-08-04T13:50:01", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "DIA281215P00350000", "bid": 3.5, "bid_size": 31.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.243, "open_interest": 2.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0008, "vega": 0.9974, "theta": -0.015, "rho": -0.7698, "theo": 6.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-17T09:30:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA281215C00355000", "bid": 189.5, "bid_size": 2.0, "ask": 194.5, "ask_size": 2.0, "iv": 0.2467, "open_interest": 5.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0008, "vega": 1.0037, "theta": 0.0, "rho": 5.9816, "theo": 191.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.7, "last_trade_time": "2026-10-20T11:18:21", "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "DIA281215P00355000", "bid": 4.0, "bid_size": 31.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0008, "vega": 1.0353, "theta": -0.0155, "rho": -0.8048, "theo": 6.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "DIA281215C00360000", "bid": 185.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.2406, "open_interest": 3.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0008, "vega": 1.0442, "theta": 0.0, "rho": 6.0294, "theo": 187.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.37, "last_trade_time": "2026-03-06T11:33:17", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "DIA281215P00360000", "bid": 4.5, "bid_size": 30.0, "ask": 9.4, "ask_size": 26.0, "iv": 0.2404, "open_interest": 1.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0008, "vega": 1.0826, "theta": -0.016, "rho": -0.8485, "theo": 6.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-04-13T13:48:06", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DIA281215C00365000", "bid": 181.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.2393, "open_interest": 6.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0008, "vega": 1.0859, "theta": 0.0, "rho": 6.0746, "theo": 183.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.95, "last_trade_time": "2026-06-24T09:30:00", "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "DIA281215P00365000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.2371, "open_interest": 1.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0009, "vega": 1.1269, "theta": -0.0165, "rho": -0.892, "theo": 7.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-04-13T13:48:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA281215C00370000", "bid": 177.0, "bid_size": 10.0, "ask": 182.0, "ask_size": 10.0, "iv": 0.2378, "open_interest": 2.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0009, "vega": 1.1284, "theta": 0.0, "rho": 6.1173, "theo": 179.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.65, "last_trade_time": "2026-10-02T15:19:04", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "DIA281215P00370000", "bid": 5.0, "bid_size": 30.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.2333, "open_interest": 4.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0009, "vega": 1.1689, "theta": -0.017, "rho": -0.9352, "theo": 7.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-04-27T09:30:06", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DIA281215C00375000", "bid": 173.0, "bid_size": 1.0, "ask": 177.5, "ask_size": 1.0, "iv": 0.2339, "open_interest": 6.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0009, "vega": 1.1717, "theta": 0.0, "rho": 6.1578, "theo": 174.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.0, "last_trade_time": "2026-04-24T14:24:10", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "DIA281215P00375000", "bid": 5.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.2315, "open_interest": 2.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.001, "vega": 1.2167, "theta": -0.0175, "rho": -0.9853, "theo": 7.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-06-09T11:59:59", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DIA281215C00380000", "bid": 168.5, "bid_size": 9.0, "ask": 173.5, "ask_size": 8.0, "iv": 0.23, "open_interest": 100.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.001, "vega": 1.2161, "theta": 0.0, "rho": 6.1962, "theo": 170.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.77, "last_trade_time": "2026-06-01T13:53:48", "percent_change": 0.0, "prev_day_close": 173.75}, {"option": "DIA281215P00380000", "bid": 6.0, "bid_size": 30.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.001, "vega": 1.2631, "theta": -0.018, "rho": -1.027, "theo": 8.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DIA281215C00385000", "bid": 164.5, "bid_size": 11.0, "ask": 169.5, "ask_size": 9.0, "iv": 0.228, "open_interest": 3.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.001, "vega": 1.2618, "theta": 0.0, "rho": 6.232, "theo": 166.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.9, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "DIA281215P00385000", "bid": 6.5, "bid_size": 32.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0011, "vega": 1.3085, "theta": -0.0185, "rho": -1.0817, "theo": 8.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DIA281215C00390000", "bid": 160.5, "bid_size": 12.0, "ask": 165.5, "ask_size": 11.0, "iv": 0.226, "open_interest": 3.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0011, "vega": 1.3091, "theta": 0.0, "rho": 6.2646, "theo": 162.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.7, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "DIA281215P00390000", "bid": 7.0, "bid_size": 31.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.2252, "open_interest": 16.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0012, "vega": 1.3626, "theta": -0.0191, "rho": -1.1286, "theo": 9.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T12:34:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIA281215C00395000", "bid": 156.5, "bid_size": 2.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.2237, "open_interest": 3.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0011, "vega": 1.3577, "theta": 0.0, "rho": 6.2936, "theo": 158.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.8, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "DIA281215P00395000", "bid": 7.5, "bid_size": 32.0, "ask": 12.35, "ask_size": 3.0, "iv": 0.2222, "open_interest": 9.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0012, "vega": 1.4149, "theta": -0.0196, "rho": -1.1894, "theo": 9.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T14:46:28", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIA281215C00400000", "bid": 152.5, "bid_size": 11.0, "ask": 157.5, "ask_size": 7.0, "iv": 0.2213, "open_interest": 147.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0012, "vega": 1.4071, "theta": -0.001, "rho": 6.319, "theo": 154.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-11-05T14:36:07", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "DIA281215P00400000", "bid": 8.0, "bid_size": 30.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.2201, "open_interest": 8.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0013, "vega": 1.4646, "theta": -0.0202, "rho": -1.2488, "theo": 10.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T15:06:17", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DIA281215C00405000", "bid": 148.5, "bid_size": 12.0, "ask": 153.5, "ask_size": 7.0, "iv": 0.2188, "open_interest": 27.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0012, "vega": 1.4571, "theta": -0.002, "rho": 6.3414, "theo": 150.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.7, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "DIA281215P00405000", "bid": 8.5, "bid_size": 31.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.2174, "open_interest": 5.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0014, "vega": 1.5179, "theta": -0.0207, "rho": -1.3005, "theo": 10.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-11-05T15:24:51", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA281215C00410000", "bid": 144.5, "bid_size": 12.0, "ask": 149.5, "ask_size": 2.0, "iv": 0.2161, "open_interest": 20.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0013, "vega": 1.5076, "theta": -0.003, "rho": 6.3612, "theo": 146.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.73, "last_trade_time": "2026-09-15T14:59:05", "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "DIA281215P00410000", "bid": 9.0, "bid_size": 30.0, "ask": 14.0, "ask_size": 29.0, "iv": 0.2145, "open_interest": 1.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0014, "vega": 1.5711, "theta": -0.0213, "rho": -1.3647, "theo": 11.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-10-16T12:44:08", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA281215C00415000", "bid": 140.5, "bid_size": 12.0, "ask": 145.5, "ask_size": 10.0, "iv": 0.2134, "open_interest": 5.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0014, "vega": 1.559, "theta": -0.0039, "rho": 6.3783, "theo": 142.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-10-22T12:31:15", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "DIA281215P00415000", "bid": 9.5, "bid_size": 30.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.2115, "open_interest": 7.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0015, "vega": 1.6239, "theta": -0.0219, "rho": -1.4352, "theo": 12.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-16T12:42:16", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DIA281215C00420000", "bid": 136.5, "bid_size": 11.0, "ask": 141.5, "ask_size": 7.0, "iv": 0.2105, "open_interest": 2.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0014, "vega": 1.6116, "theta": -0.0049, "rho": 6.3917, "theo": 138.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.5, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "DIA281215P00420000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.2099, "open_interest": 500.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0016, "vega": 1.6827, "theta": -0.0225, "rho": -1.4895, "theo": 12.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-09-30T11:29:40", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DIA281215C00425000", "bid": 132.5, "bid_size": 11.0, "ask": 137.5, "ask_size": 7.0, "iv": 0.2075, "open_interest": 13.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0015, "vega": 1.6654, "theta": -0.0059, "rho": 6.4008, "theo": 134.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.6, "last_trade_time": "2026-08-18T09:30:00", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "DIA281215P00425000", "bid": 11.0, "bid_size": 30.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.2081, "open_interest": 1804.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0016, "vega": 1.7401, "theta": -0.0231, "rho": -1.5649, "theo": 13.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-05T13:52:10", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DIA281215C00430000", "bid": 129.0, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.2059, "open_interest": 14.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0015, "vega": 1.7199, "theta": -0.0069, "rho": 6.4052, "theo": 131.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-09-16T14:53:56", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "DIA281215P00430000", "bid": 11.5, "bid_size": 30.0, "ask": 16.5, "ask_size": 29.0, "iv": 0.2047, "open_interest": 14.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0017, "vega": 1.7972, "theta": -0.0237, "rho": -1.6318, "theo": 14.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-10-20T16:09:20", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA281215C00435000", "bid": 125.0, "bid_size": 11.0, "ask": 130.0, "ask_size": 7.0, "iv": 0.2041, "open_interest": 14.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0016, "vega": 1.7745, "theta": -0.0078, "rho": 6.4057, "theo": 127.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.46, "last_trade_time": "2026-10-02T11:49:29", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "DIA281215P00435000", "bid": 12.5, "bid_size": 30.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.2039, "open_interest": 2.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0018, "vega": 1.8525, "theta": -0.0243, "rho": -1.6992, "theo": 14.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T14:13:38", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DIA281215C00440000", "bid": 121.0, "bid_size": 12.0, "ask": 126.0, "ask_size": 7.0, "iv": 0.2008, "open_interest": 114.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0017, "vega": 1.829, "theta": -0.0088, "rho": 6.4033, "theo": 123.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-10-06T10:29:52", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA281215P00440000", "bid": 13.0, "bid_size": 31.0, "ask": 18.0, "ask_size": 31.0, "iv": 0.2002, "open_interest": 2.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0019, "vega": 1.9088, "theta": -0.0249, "rho": -1.7799, "theo": 15.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-10-16T12:34:17", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA281215C00445000", "bid": 117.5, "bid_size": 12.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.2, "open_interest": 15.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0017, "vega": 1.8838, "theta": -0.0097, "rho": 6.3977, "theo": 119.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.91, "last_trade_time": "2026-08-25T15:52:15", "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "DIA281215P00445000", "bid": 14.0, "bid_size": 30.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.199, "open_interest": 4.0, "volume": 0.0, "delta": -0.189, "gamma": 0.002, "vega": 1.9676, "theta": -0.0255, "rho": -1.8563, "theo": 16.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-20T14:34:37", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DIA281215C00450000", "bid": 113.5, "bid_size": 12.0, "ask": 118.5, "ask_size": 7.0, "iv": 0.1965, "open_interest": 18.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0018, "vega": 1.9392, "theta": -0.0106, "rho": 6.388, "theo": 116.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.74, "last_trade_time": "2026-11-02T10:27:35", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "DIA281215P00450000", "bid": 15.0, "bid_size": 37.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.1975, "open_interest": 705.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0021, "vega": 2.0278, "theta": -0.0261, "rho": -1.9216, "theo": 17.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-09T14:34:59", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DIA281215C00455000", "bid": 110.0, "bid_size": 11.0, "ask": 115.0, "ask_size": 8.0, "iv": 0.1954, "open_interest": 9.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0019, "vega": 1.9954, "theta": -0.0116, "rho": 6.3728, "theo": 112.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.65, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "DIA281215P00455000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.1947, "open_interest": 15.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0022, "vega": 2.0876, "theta": -0.0268, "rho": -2.0071, "theo": 18.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-10-05T12:47:46", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DIA281215C00460000", "bid": 106.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.1928, "open_interest": 16.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.002, "vega": 2.0516, "theta": -0.0125, "rho": 6.3522, "theo": 108.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.58, "last_trade_time": "2026-08-25T10:35:00", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA281215P00460000", "bid": 16.5, "bid_size": 28.0, "ask": 21.5, "ask_size": 27.0, "iv": 0.1916, "open_interest": 28.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0023, "vega": 2.1396, "theta": -0.0274, "rho": -2.0894, "theo": 19.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-10-30T09:52:39", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DIA281215C00465000", "bid": 102.5, "bid_size": 13.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.1901, "open_interest": 16.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.002, "vega": 2.1072, "theta": -0.0134, "rho": 6.3272, "theo": 105.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-09-08T11:26:14", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "DIA281215P00465000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.1906, "open_interest": 3.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0024, "vega": 2.1965, "theta": -0.028, "rho": -2.1753, "theo": 20.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-14T15:55:44", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DIA281215C00470000", "bid": 99.0, "bid_size": 11.0, "ask": 104.0, "ask_size": 8.0, "iv": 0.1884, "open_interest": 61.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0021, "vega": 2.1619, "theta": -0.0142, "rho": 6.2989, "theo": 101.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.8, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "DIA281215P00470000", "bid": 19.0, "bid_size": 28.0, "ask": 24.0, "ask_size": 31.0, "iv": 0.1894, "open_interest": 682.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0025, "vega": 2.2557, "theta": -0.0286, "rho": -2.2449, "theo": 21.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T15:48:32", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DIA281215C00475000", "bid": 95.5, "bid_size": 12.0, "ask": 100.5, "ask_size": 7.0, "iv": 0.1866, "open_interest": 7.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0022, "vega": 2.2162, "theta": -0.015, "rho": 6.2671, "theo": 98.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-11-06T15:48:08", "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "DIA281215P00475000", "bid": 20.0, "bid_size": 29.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.1869, "open_interest": 801.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0026, "vega": 2.3058, "theta": -0.0293, "rho": -2.3308, "theo": 22.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-10-14T15:58:37", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DIA281215C00480000", "bid": 92.0, "bid_size": 12.0, "ask": 97.0, "ask_size": 7.0, "iv": 0.1846, "open_interest": 53.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0023, "vega": 2.2703, "theta": -0.0159, "rho": 6.23, "theo": 94.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.82, "last_trade_time": "2026-10-01T11:37:17", "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "DIA281215P00480000", "bid": 21.0, "bid_size": 28.0, "ask": 26.0, "ask_size": 29.0, "iv": 0.1842, "open_interest": 107.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0027, "vega": 2.3641, "theta": -0.0299, "rho": -2.4159, "theo": 23.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-14T15:33:44", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DIA281215C00485000", "bid": 88.5, "bid_size": 16.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.1824, "open_interest": 6.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0024, "vega": 2.3242, "theta": -0.0167, "rho": 6.1864, "theo": 91.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.5, "last_trade_time": "2026-11-09T10:55:43", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "DIA281215P00485000", "bid": 22.5, "bid_size": 28.0, "ask": 27.5, "ask_size": 30.0, "iv": 0.1833, "open_interest": 4.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0029, "vega": 2.413, "theta": -0.0305, "rho": -2.5024, "theo": 24.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-09-08T11:19:28", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "DIA281215C00490000", "bid": 85.5, "bid_size": 11.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.1811, "open_interest": 46.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0024, "vega": 2.377, "theta": -0.0174, "rho": 6.137, "theo": 87.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.85, "last_trade_time": "2026-11-09T10:57:54", "percent_change": 0.0, "prev_day_close": 89.7750015258789}, {"option": "DIA281215P00490000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 24.0, "iv": 0.1812, "open_interest": 160.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.003, "vega": 2.4604, "theta": -0.0312, "rho": -2.5678, "theo": 26.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "DIA281215C00495000", "bid": 82.0, "bid_size": 14.0, "ask": 87.0, "ask_size": 9.0, "iv": 0.1796, "open_interest": 27.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0025, "vega": 2.4281, "theta": -0.0182, "rho": 6.0836, "theo": 84.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.7, "last_trade_time": "2026-11-04T15:57:23", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "DIA281215P00495000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 25.0, "iv": 0.1798, "open_interest": 10.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0031, "vega": 2.5082, "theta": -0.0318, "rho": -2.661, "theo": 27.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-05T09:53:30", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DIA281215C00500000", "bid": 79.0, "bid_size": 12.0, "ask": 83.5, "ask_size": 12.0, "iv": 0.1779, "open_interest": 90.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0026, "vega": 2.4775, "theta": -0.0189, "rho": 6.027, "theo": 81.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.7, "last_trade_time": "2026-11-09T10:56:14", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "DIA281215P00500000", "bid": 26.5, "bid_size": 30.0, "ask": 31.5, "ask_size": 21.0, "iv": 0.1771, "open_interest": 1221.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0033, "vega": 2.548, "theta": -0.0324, "rho": -2.7355, "theo": 29.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T12:42:06", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DIA281215C00505000", "bid": 75.5, "bid_size": 17.0, "ask": 80.5, "ask_size": 15.0, "iv": 0.176, "open_interest": 34.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0027, "vega": 2.5256, "theta": -0.0196, "rho": 5.9656, "theo": 77.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.2, "last_trade_time": "2026-11-09T10:57:01", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "DIA281215P00505000", "bid": 28.5, "bid_size": 1.0, "ask": 33.0, "ask_size": 22.0, "iv": 0.1761, "open_interest": 15.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0034, "vega": 2.5924, "theta": -0.0331, "rho": -2.8157, "theo": 30.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-05T12:27:56", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "DIA281215C00510000", "bid": 72.5, "bid_size": 14.0, "ask": 77.5, "ask_size": 9.0, "iv": 0.1749, "open_interest": 183.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0027, "vega": 2.5724, "theta": -0.0202, "rho": 5.8973, "theo": 74.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-11-06T14:44:14", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "DIA281215P00510000", "bid": 30.0, "bid_size": 26.0, "ask": 35.0, "ask_size": 27.0, "iv": 0.1748, "open_interest": 11.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0035, "vega": 2.6261, "theta": -0.0337, "rho": -2.8867, "theo": 32.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-10-30T09:37:45", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "DIA281215C00515000", "bid": 69.5, "bid_size": 1.0, "ask": 74.0, "ask_size": 13.0, "iv": 0.1726, "open_interest": 40.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0028, "vega": 2.6173, "theta": -0.0208, "rho": 5.8223, "theo": 71.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.37, "last_trade_time": "2026-11-06T14:44:14", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DIA281215P00515000", "bid": 31.5, "bid_size": 25.0, "ask": 36.5, "ask_size": 24.0, "iv": 0.1723, "open_interest": 30.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0037, "vega": 2.6534, "theta": -0.0344, "rho": -2.9465, "theo": 34.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "DIA281215C00520000", "bid": 66.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 13.0, "iv": 0.1711, "open_interest": 27.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0029, "vega": 2.6597, "theta": -0.0214, "rho": 5.743, "theo": 68.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.49, "last_trade_time": "2026-10-22T13:00:12", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "DIA281215P00520000", "bid": 33.5, "bid_size": 28.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.1714, "open_interest": 77.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0039, "vega": 2.6802, "theta": -0.035, "rho": -3.0125, "theo": 35.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-11-04T14:57:50", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DIA281215C00525000", "bid": 63.5, "bid_size": 25.0, "ask": 68.5, "ask_size": 20.0, "iv": 0.1704, "open_interest": 238.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.003, "vega": 2.6992, "theta": -0.022, "rho": 5.661, "theo": 65.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.88, "last_trade_time": "2026-11-09T11:13:10", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "DIA281215P00525000", "bid": 35.5, "bid_size": 23.0, "ask": 40.5, "ask_size": 23.0, "iv": 0.1701, "open_interest": 81.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.004, "vega": 2.6963, "theta": -0.0357, "rho": -3.065, "theo": 37.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-16T09:43:59", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "DIA281215C00530000", "bid": 60.5, "bid_size": 15.0, "ask": 65.5, "ask_size": 12.0, "iv": 0.1684, "open_interest": 339.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.003, "vega": 2.7361, "theta": -0.0224, "rho": 5.5746, "theo": 62.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "DIA281215P00530000", "bid": 37.5, "bid_size": 22.0, "ask": 42.5, "ask_size": 21.0, "iv": 0.1684, "open_interest": 4.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0042, "vega": 2.7104, "theta": -0.0363, "rho": -3.1105, "theo": 39.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.13, "last_trade_time": "2026-08-31T14:41:15", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DIA281215C00535000", "bid": 57.5, "bid_size": 15.0, "ask": 62.5, "ask_size": 11.0, "iv": 0.1663, "open_interest": 5.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0031, "vega": 2.7704, "theta": -0.0229, "rho": 5.4813, "theo": 59.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.5, "last_trade_time": "2026-10-05T13:30:46", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "DIA281215P00535000", "bid": 39.5, "bid_size": 21.0, "ask": 44.5, "ask_size": 20.0, "iv": 0.1664, "open_interest": 17.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0044, "vega": 2.7095, "theta": -0.037, "rho": -3.1598, "theo": 41.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.27, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "DIA281215C00540000", "bid": 55.0, "bid_size": 15.0, "ask": 60.0, "ask_size": 13.0, "iv": 0.1658, "open_interest": 144.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0032, "vega": 2.8017, "theta": -0.0233, "rho": 5.3814, "theo": 57.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.74, "last_trade_time": "2026-10-30T15:38:22", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "DIA281215P00540000", "bid": 42.0, "bid_size": 23.0, "ask": 47.0, "ask_size": 22.0, "iv": 0.166, "open_interest": 1.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0046, "vega": 2.7116, "theta": -0.0378, "rho": -3.1825, "theo": 44.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.99, "last_trade_time": "2026-08-04T14:07:21", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "DIA281215C00545000", "bid": 52.0, "bid_size": 15.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.1632, "open_interest": 75.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0032, "vega": 2.8294, "theta": -0.0237, "rho": 5.278, "theo": 54.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.37, "last_trade_time": "2026-08-13T13:28:39", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "DIA281215P00545000", "bid": 44.5, "bid_size": 1.0, "ask": 49.0, "ask_size": 16.0, "iv": 0.1641, "open_interest": 2.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0048, "vega": 2.6868, "theta": -0.0385, "rho": -3.1815, "theo": 46.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.44, "last_trade_time": "2026-11-05T10:59:04", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "DIA281215C00550000", "bid": 49.5, "bid_size": 12.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.1623, "open_interest": 25.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0033, "vega": 2.8534, "theta": -0.024, "rho": 5.1728, "theo": 51.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-10-30T15:47:40", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DIA281215P00550000", "bid": 47.0, "bid_size": 1.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.1628, "open_interest": 9.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.005, "vega": 2.6621, "theta": -0.0394, "rho": -3.1696, "theo": 48.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T15:59:50", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DIA281215C00555000", "bid": 47.0, "bid_size": 16.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.1611, "open_interest": 2.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0033, "vega": 2.8737, "theta": -0.0242, "rho": 5.0637, "theo": 49.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-09-03T10:56:48", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "DIA281215P00555000", "bid": 49.5, "bid_size": 17.0, "ask": 54.5, "ask_size": 15.0, "iv": 0.1619, "open_interest": 14.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0052, "vega": 2.6178, "theta": -0.0403, "rho": -3.1849, "theo": 51.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.07, "last_trade_time": "2026-10-12T11:30:25", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "DIA281215C00560000", "bid": 44.5, "bid_size": 12.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.1597, "open_interest": 9.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0034, "vega": 2.8901, "theta": -0.0245, "rho": 4.948, "theo": 46.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.32, "last_trade_time": "2026-06-24T14:32:38", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "DIA281215P00560000", "bid": 52.0, "bid_size": 12.0, "ask": 57.0, "ask_size": 12.0, "iv": 0.1597, "open_interest": 1.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0054, "vega": 2.5807, "theta": -0.0412, "rho": -3.1281, "theo": 54.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.65, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "DIA281215C00565000", "bid": 42.0, "bid_size": 12.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.158, "open_interest": 2.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0034, "vega": 2.9024, "theta": -0.0246, "rho": 4.8272, "theo": 44.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-05T12:59:26", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "DIA281215P00565000", "bid": 55.0, "bid_size": 16.0, "ask": 60.0, "ask_size": 14.0, "iv": 0.1588, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0056, "vega": 2.4947, "theta": -0.0419, "rho": -3.0581, "theo": 57.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "DIA281215C00570000", "bid": 39.5, "bid_size": 12.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.1562, "open_interest": 9.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0035, "vega": 2.9104, "theta": -0.0248, "rho": 4.7051, "theo": 42.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.88, "last_trade_time": "2026-11-05T12:06:13", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "DIA281215P00570000", "bid": 58.0, "bid_size": 16.0, "ask": 63.0, "ask_size": 14.0, "iv": 0.1574, "open_interest": 14.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0058, "vega": 2.4091, "theta": -0.0429, "rho": -2.9466, "theo": 60.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "DIA281215C00575000", "bid": 37.5, "bid_size": 1.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.1549, "open_interest": 5.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.0035, "vega": 2.9142, "theta": -0.0248, "rho": 4.5823, "theo": 39.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-10-21T11:47:38", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DIA281215P00575000", "bid": 61.5, "bid_size": 1.0, "ask": 66.0, "ask_size": 14.0, "iv": 0.1564, "open_interest": 3.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.006, "vega": 2.3128, "theta": -0.0433, "rho": -2.8812, "theo": 63.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "DIA281215C00580000", "bid": 35.0, "bid_size": 12.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.1534, "open_interest": 10.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0035, "vega": 2.9135, "theta": -0.0248, "rho": 4.4557, "theo": 37.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-10-05T13:33:18", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DIA281215P00580000", "bid": 64.5, "bid_size": 15.0, "ask": 69.5, "ask_size": 12.0, "iv": 0.1549, "open_interest": 10.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0062, "vega": 2.2129, "theta": -0.0434, "rho": -2.7438, "theo": 66.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.45, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "DIA281215C00585000", "bid": 33.0, "bid_size": 18.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.1526, "open_interest": 51.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0036, "vega": 2.908, "theta": -0.0248, "rho": 4.3237, "theo": 35.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.51, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "DIA281215P00585000", "bid": 68.0, "bid_size": 13.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.1538, "open_interest": 7.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0065, "vega": 2.0648, "theta": -0.0428, "rho": -2.5341, "theo": 70.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.05, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DIA281215C00590000", "bid": 31.0, "bid_size": 14.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.1515, "open_interest": 4.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.0036, "vega": 2.8979, "theta": -0.0247, "rho": 4.1898, "theo": 33.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-21T11:43:36", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DIA281215P00590000", "bid": 72.0, "bid_size": 12.0, "ask": 77.0, "ask_size": 16.0, "iv": 0.1543, "open_interest": 10.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0066, "vega": 1.8823, "theta": -0.0424, "rho": -2.2772, "theo": 73.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-10-23T10:27:23", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "DIA281215C00595000", "bid": 29.0, "bid_size": 19.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.1502, "open_interest": 26.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0036, "vega": 2.8836, "theta": -0.0246, "rho": 4.0573, "theo": 31.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.96, "last_trade_time": "2026-10-05T14:37:43", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "DIA281215P00595000", "bid": 76.0, "bid_size": 1.0, "ask": 80.5, "ask_size": 13.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0066, "vega": 1.7081, "theta": -0.0436, "rho": -2.0564, "theo": 77.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-09-02T12:04:13", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "DIA281215C00600000", "bid": 27.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.1495, "open_interest": 414.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0036, "vega": 2.8651, "theta": -0.0244, "rho": 3.9244, "theo": 29.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T10:15:52", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DIA281215P00600000", "bid": 80.0, "bid_size": 1.0, "ask": 84.5, "ask_size": 13.0, "iv": 0.1516, "open_interest": 4.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0066, "vega": 1.4922, "theta": -0.0483, "rho": -1.7758, "theo": 81.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.85, "last_trade_time": "2026-09-18T11:09:45", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "DIA281215C00605000", "bid": 25.5, "bid_size": 20.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.1486, "open_interest": 2.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0036, "vega": 2.8416, "theta": -0.0242, "rho": 3.788, "theo": 27.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-07-09T12:18:35", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DIA281215P00605000", "bid": 84.0, "bid_size": 11.0, "ask": 89.0, "ask_size": 11.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0069, "vega": 1.2731, "theta": -0.0508, "rho": -1.4921, "theo": 86.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.97, "last_trade_time": "2026-09-18T10:15:50", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "DIA281215C00610000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 17.0, "iv": 0.1475, "open_interest": 23.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0035, "vega": 2.8132, "theta": -0.0239, "rho": 3.6494, "theo": 26.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.35, "last_trade_time": "2026-09-01T12:53:36", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DIA281215P00610000", "bid": 88.5, "bid_size": 15.0, "ask": 93.5, "ask_size": 12.0, "iv": 0.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0068, "vega": 1.0487, "theta": -0.0461, "rho": -1.2511, "theo": 90.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.21, "last_trade_time": "2026-09-18T11:11:41", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "DIA281215C00615000", "bid": 22.0, "bid_size": 23.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.1461, "open_interest": 27.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0035, "vega": 2.7809, "theta": -0.0236, "rho": 3.5131, "theo": 24.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-09-02T13:21:14", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "DIA281215P00615000", "bid": 93.0, "bid_size": 11.0, "ask": 98.0, "ask_size": 9.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0064, "vega": 0.841, "theta": -0.0371, "rho": -0.7098, "theo": 95.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "DIA281215C00620000", "bid": 20.5, "bid_size": 24.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.1453, "open_interest": 176.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0035, "vega": 2.7452, "theta": -0.0232, "rho": 3.3794, "theo": 23.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.36, "last_trade_time": "2026-10-06T13:35:56", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DIA281215P00620000", "bid": 97.5, "bid_size": 11.0, "ask": 102.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0047, "vega": 0.4553, "theta": -0.0267, "rho": 0.0, "theo": 100.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.3, "last_trade_time": "2026-11-06T13:26:14", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "DIA281215C00625000", "bid": 19.0, "bid_size": 23.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.1444, "open_interest": 179.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0035, "vega": 2.7056, "theta": -0.0228, "rho": 3.2451, "theo": 21.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-09-18T11:09:45", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DIA281215P00625000", "bid": 102.5, "bid_size": 11.0, "ask": 107.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0028, "vega": 0.0755, "theta": -0.0267, "rho": 0.0, "theo": 105.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.71, "last_trade_time": "2026-09-01T14:18:09", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "DIA281215C00630000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 18.0, "iv": 0.1441, "open_interest": 2.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0034, "vega": 2.6613, "theta": -0.0224, "rho": 3.1093, "theo": 20.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-10-05T14:37:43", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DIA281215P00630000", "bid": 107.5, "bid_size": 7.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0012, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 110.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.2, "last_trade_time": "2026-09-01T14:23:16", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DIA281215C00635000", "bid": 16.5, "bid_size": 31.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.1436, "open_interest": 1403.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0034, "vega": 2.6133, "theta": -0.022, "rho": 2.9756, "theo": 18.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-23T10:29:08", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DIA281215P00635000", "bid": 112.5, "bid_size": 8.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 115.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.53, "last_trade_time": "2026-10-01T14:42:42", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "DIA281215C00640000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.1429, "open_interest": 4.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0033, "vega": 2.5628, "theta": -0.0215, "rho": 2.8464, "theo": 17.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-05T12:31:28", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DIA281215P00640000", "bid": 117.5, "bid_size": 8.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 120.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.47, "last_trade_time": "2026-09-09T14:07:32", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "DIA281215C00645000", "bid": 14.0, "bid_size": 26.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.1419, "open_interest": 401.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0033, "vega": 2.5099, "theta": -0.0209, "rho": 2.7192, "theo": 16.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.15, "last_trade_time": "2026-10-21T11:48:30", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DIA281215P00645000", "bid": 122.5, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 125.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "DIA281215C00650000", "bid": 13.0, "bid_size": 27.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.1417, "open_interest": 9.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0032, "vega": 2.4533, "theta": -0.0204, "rho": 2.5916, "theo": 15.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.89, "last_trade_time": "2026-09-11T12:40:13", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DIA281215P00650000", "bid": 127.5, "bid_size": 8.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 130.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.04, "last_trade_time": "2026-09-01T11:10:04", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "DIA281215C00655000", "bid": 12.0, "bid_size": 28.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.1413, "open_interest": 3.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0031, "vega": 2.3933, "theta": -0.0198, "rho": 2.4656, "theo": 14.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-10-05T12:59:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DIA281215P00655000", "bid": 132.5, "bid_size": 8.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 135.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.61, "last_trade_time": "2026-08-06T12:34:18", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "DIA281215C00660000", "bid": 11.0, "bid_size": 28.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.1407, "open_interest": 1.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0031, "vega": 2.3314, "theta": -0.0193, "rho": 2.3447, "theo": 13.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-05-29T16:04:32", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA281215P00660000", "bid": 137.5, "bid_size": 8.0, "ask": 142.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 140.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "DIA281215C00665000", "bid": 10.0, "bid_size": 27.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.003, "vega": 2.2686, "theta": -0.0187, "rho": 2.2282, "theo": 12.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DIA281215P00665000", "bid": 142.5, "bid_size": 7.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 145.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "DIA281215C00670000", "bid": 9.0, "bid_size": 27.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0029, "vega": 2.2042, "theta": -0.018, "rho": 2.1131, "theo": 11.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DIA281215P00670000", "bid": 147.5, "bid_size": 8.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 150.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "DIA281215C00675000", "bid": 8.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.1386, "open_interest": 2.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0028, "vega": 2.1375, "theta": -0.0174, "rho": 2.0001, "theo": 10.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-22T11:31:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA281215P00675000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 155.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "DIA281215C00680000", "bid": 7.5, "bid_size": 26.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.1382, "open_interest": 3.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0027, "vega": 2.0699, "theta": -0.0168, "rho": 1.8925, "theo": 9.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-06-30T15:08:31", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DIA281215P00680000", "bid": 157.5, "bid_size": 7.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 160.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "DIA281215C00685000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.1376, "open_interest": 1.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0026, "vega": 2.003, "theta": -0.0162, "rho": 1.7913, "theo": 9.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-05-06T12:47:43", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIA281215P00685000", "bid": 162.5, "bid_size": 7.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 165.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "DIA281215C00690000", "bid": 6.0, "bid_size": 26.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.1368, "open_interest": 4.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0026, "vega": 1.9372, "theta": -0.0156, "rho": 1.6945, "theo": 8.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-13T09:30:30", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIA281215P00690000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 170.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "DIA281215C00695000", "bid": 5.5, "bid_size": 28.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.1371, "open_interest": 7.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0025, "vega": 1.8718, "theta": -0.015, "rho": 1.6011, "theo": 7.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-05-11T14:07:00", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DIA281215P00695000", "bid": 172.5, "bid_size": 8.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 175.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "DIA281215C00700000", "bid": 5.0, "bid_size": 28.0, "ask": 9.95, "ask_size": 1.0, "iv": 0.1371, "open_interest": 107.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0024, "vega": 1.807, "theta": -0.0145, "rho": 1.5128, "theo": 7.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-10-01T09:48:32", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "DIA281215P00700000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 180.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.5, "last_trade_time": "2026-08-07T16:10:24", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "DIA281215C00705000", "bid": 4.5, "bid_size": 25.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0023, "vega": 1.7441, "theta": -0.014, "rho": 1.4314, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA281215P00705000", "bid": 182.5, "bid_size": 8.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 185.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "DIA281215C00710000", "bid": 4.0, "bid_size": 27.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.137, "open_interest": 1.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0022, "vega": 1.6839, "theta": -0.0135, "rho": 1.3564, "theo": 6.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-02-24T15:12:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA281215P00710000", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 190.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "DIA281215C00715000", "bid": 3.5, "bid_size": 26.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0021, "vega": 1.6265, "theta": -0.013, "rho": 1.2859, "theo": 5.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA281215P00715000", "bid": 192.5, "bid_size": 2.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 195.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "DIA281215C00720000", "bid": 3.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.136, "open_interest": 152.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.002, "vega": 1.5712, "theta": -0.0126, "rho": 1.2191, "theo": 5.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-05T14:37:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA281215P00720000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 200.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.3, "last_trade_time": "2026-11-06T13:26:14", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DIA281215C00725000", "bid": 2.5, "bid_size": 25.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.002, "vega": 1.5176, "theta": -0.0122, "rho": 1.1566, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-22T10:57:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA281215P00725000", "bid": 202.5, "bid_size": 8.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 205.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.05, "last_trade_time": "2026-09-01T14:18:09", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "DIA281215C00730000", "bid": 2.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.1376, "open_interest": 169.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0019, "vega": 1.466, "theta": -0.0118, "rho": 1.099, "theo": 4.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-10-06T13:35:56", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA281215P00730000", "bid": 207.5, "bid_size": 2.0, "ask": 212.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 210.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.99, "last_trade_time": "2026-09-01T12:06:23", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "DIA281215C00735000", "bid": 2.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1364, "open_interest": 1.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0018, "vega": 1.4168, "theta": -0.0114, "rho": 1.0461, "theo": 4.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-09-18T09:49:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA281215P00735000", "bid": 212.5, "bid_size": 2.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 215.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.3, "last_trade_time": "2026-09-01T12:05:14", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "DIA281215C00740000", "bid": 1.5, "bid_size": 28.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.1349, "open_interest": 176.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0018, "vega": 1.37, "theta": -0.011, "rho": 0.9968, "theo": 4.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-07T10:38:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA281215P00740000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 220.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.52, "last_trade_time": "2026-09-09T14:07:32", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "DIA281215C00745000", "bid": 1.5, "bid_size": 30.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.1373, "open_interest": 1.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0017, "vega": 1.3254, "theta": -0.0107, "rho": 0.95, "theo": 4.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-06-05T12:53:23", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA281215P00745000", "bid": 222.5, "bid_size": 8.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 225.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.92, "last_trade_time": "2026-09-01T12:02:33", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "DIA281215C00750000", "bid": 1.0, "bid_size": 28.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.1354, "open_interest": 44.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0016, "vega": 1.2824, "theta": -0.0104, "rho": 0.9055, "theo": 3.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-01T12:25:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA281215P00750000", "bid": 227.5, "bid_size": 8.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 230.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "DIA281215C00755000", "bid": 1.0, "bid_size": 28.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.1377, "open_interest": 22.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0016, "vega": 1.2406, "theta": -0.0101, "rho": 0.8632, "theo": 3.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-21T15:20:33", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIA281215P00755000", "bid": 232.5, "bid_size": 2.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 235.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.6, "last_trade_time": "2026-05-04T09:30:09", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "DIA281215C00760000", "bid": 1.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1376, "open_interest": 3.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0015, "vega": 1.2002, "theta": -0.0098, "rho": 0.8236, "theo": 3.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:41:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DIA281215P00760000", "bid": 237.5, "bid_size": 2.0, "ask": 242.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 240.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "DIA281215C00765000", "bid": 0.51, "bid_size": 1.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.1374, "open_interest": 1.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0014, "vega": 1.161, "theta": -0.0095, "rho": 0.7867, "theo": 3.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:50:55", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "DIA281215P00765000", "bid": 242.5, "bid_size": 8.0, "ask": 247.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 245.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "DIA281215C00770000", "bid": 0.5, "bid_size": 31.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.137, "open_interest": 1.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0014, "vega": 1.1234, "theta": -0.0092, "rho": 0.752, "theo": 3.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-06T11:22:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA281215P00770000", "bid": 247.5, "bid_size": 2.0, "ask": 252.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 250.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "DIA281215C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.1364, "open_interest": 20.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0013, "vega": 1.0872, "theta": -0.0089, "rho": 0.7192, "theo": 3.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T13:14:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DIA281215P00775000", "bid": 252.5, "bid_size": 2.0, "ask": 257.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 255.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "DIA281215C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0013, "vega": 1.0524, "theta": -0.0087, "rho": 0.6876, "theo": 2.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-21T15:50:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215P00780000", "bid": 257.5, "bid_size": 2.0, "ask": 262.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 260.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "DIA281215C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1406, "open_interest": 51.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0012, "vega": 1.0186, "theta": -0.0084, "rho": 0.6571, "theo": 2.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-05T12:31:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215P00785000", "bid": 262.5, "bid_size": 8.0, "ask": 267.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 265.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "DIA281215C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.1426, "open_interest": 50.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0012, "vega": 0.9858, "theta": -0.0081, "rho": 0.6279, "theo": 2.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-08-20T15:37:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215P00790000", "bid": 267.5, "bid_size": 2.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 270.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "DIA281215C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0011, "vega": 0.9537, "theta": -0.0079, "rho": 0.6002, "theo": 2.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215P00795000", "bid": 272.5, "bid_size": 2.0, "ask": 277.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 275.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "DIA281215C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1466, "open_interest": 1.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0011, "vega": 0.9225, "theta": -0.0077, "rho": 0.574, "theo": 2.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-05T13:01:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA281215P00800000", "bid": 277.5, "bid_size": 2.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 280.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.54, "last_trade_time": "2026-08-27T10:43:37", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "DIA281215C00805000", "bid": 1.29, "bid_size": 2.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1557, "open_interest": 4.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.001, "vega": 0.8922, "theta": -0.0074, "rho": 0.5493, "theo": 2.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-14T16:06:09", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "DIA281215P00805000", "bid": 282.5, "bid_size": 2.0, "ask": 287.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 285.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "DIA290119C00270000", "bid": 262.0, "bid_size": 2.0, "ask": 267.0, "ask_size": 2.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0003, "vega": 0.5164, "theta": 0.0, "rho": 5.0658, "theo": 264.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.0, "last_trade_time": "2026-10-30T13:51:33", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "DIA290119P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.286, "open_interest": 276.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0003, "vega": 0.5313, "theta": -0.0091, "rho": -0.3711, "theo": 2.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T10:06:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA290119C00275000", "bid": 258.0, "bid_size": 2.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.2951, "open_interest": 62.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0003, "vega": 0.5391, "theta": 0.0, "rho": 5.1437, "theo": 260.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.5, "last_trade_time": "2026-10-23T10:59:44", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "DIA290119P00275000", "bid": 0.5, "bid_size": 29.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.2897, "open_interest": 37.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0003, "vega": 0.5544, "theta": -0.0094, "rho": -0.3892, "theo": 3.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T13:54:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA290119C00280000", "bid": 253.5, "bid_size": 2.0, "ask": 258.5, "ask_size": 2.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0003, "vega": 0.5627, "theta": 0.0, "rho": 5.2204, "theo": 256.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "DIA290119P00280000", "bid": 0.5, "bid_size": 30.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.2833, "open_interest": 3.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0004, "vega": 0.5792, "theta": -0.0097, "rho": -0.4099, "theo": 3.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T13:20:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA290119C00285000", "bid": 249.0, "bid_size": 2.0, "ask": 254.0, "ask_size": 2.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.5871, "theta": 0.0, "rho": 5.2959, "theo": 251.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "DIA290119P00285000", "bid": 1.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0004, "vega": 0.6047, "theta": -0.01, "rho": -0.43, "theo": 3.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA290119C00290000", "bid": 245.0, "bid_size": 2.0, "ask": 250.0, "ask_size": 2.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0004, "vega": 0.6123, "theta": 0.0, "rho": 5.3703, "theo": 247.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "DIA290119P00290000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0004, "vega": 0.631, "theta": -0.0103, "rho": -0.452, "theo": 3.6012, "change": 0.0, "open": 0.0, "high": 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": "DIA290119C00295000", "bid": 240.5, "bid_size": 2.0, "ask": 245.5, "ask_size": 2.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0004, "vega": 0.6383, "theta": 0.0, "rho": 5.4435, "theo": 243.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "DIA290119P00295000", "bid": 1.02, "bid_size": 3.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0004, "vega": 0.6583, "theta": -0.0106, "rho": -0.4744, "theo": 3.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50999999046326}, {"option": "DIA290119C00300000", "bid": 236.5, "bid_size": 7.0, "ask": 241.5, "ask_size": 2.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0004, "vega": 0.6652, "theta": 0.0, "rho": 5.5156, "theo": 238.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "DIA290119P00300000", "bid": 1.5, "bid_size": 29.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2709, "open_interest": 1.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0004, "vega": 0.6874, "theta": -0.0109, "rho": -0.5002, "theo": 3.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T12:48:34", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DIA290119C00305000", "bid": 232.0, "bid_size": 2.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0004, "vega": 0.6932, "theta": 0.0, "rho": 5.5864, "theo": 234.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "DIA290119P00305000", "bid": 1.52, "bid_size": 16.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0005, "vega": 0.7167, "theta": -0.0113, "rho": -0.5237, "theo": 4.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA290119C00310000", "bid": 228.0, "bid_size": 1.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0005, "vega": 0.7224, "theta": 0.0, "rho": 5.6559, "theo": 230.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "DIA290119P00310000", "bid": 2.0, "bid_size": 31.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0005, "vega": 0.7464, "theta": -0.0116, "rho": -0.5528, "theo": 4.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00999999046326}, {"option": "DIA290119C00315000", "bid": 223.5, "bid_size": 2.0, "ask": 228.5, "ask_size": 2.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0005, "vega": 0.7528, "theta": 0.0, "rho": 5.7236, "theo": 225.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "DIA290119P00315000", "bid": 2.02, "bid_size": 3.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0005, "vega": 0.7787, "theta": -0.012, "rho": -0.5796, "theo": 4.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA290119C00320000", "bid": 219.5, "bid_size": 1.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.2614, "open_interest": 2.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0005, "vega": 0.7846, "theta": 0.0, "rho": 5.7894, "theo": 221.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.95, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "DIA290119P00320000", "bid": 2.02, "bid_size": 3.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0006, "vega": 0.8128, "theta": -0.0124, "rho": -0.6095, "theo": 4.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50999999046326}, {"option": "DIA290119C00325000", "bid": 215.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0006, "vega": 0.8173, "theta": 0.0, "rho": 5.8532, "theo": 217.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "DIA290119P00325000", "bid": 2.53, "bid_size": 1.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0006, "vega": 0.8462, "theta": -0.0127, "rho": -0.639, "theo": 5.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA290119C00330000", "bid": 211.0, "bid_size": 2.0, "ask": 216.0, "ask_size": 2.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0006, "vega": 0.851, "theta": 0.0, "rho": 5.9153, "theo": 213.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "DIA290119P00330000", "bid": 2.54, "bid_size": 24.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0006, "vega": 0.8816, "theta": -0.0131, "rho": -0.6719, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.01999998092651}, {"option": "DIA290119C00335000", "bid": 206.5, "bid_size": 2.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0006, "vega": 0.8857, "theta": 0.0, "rho": 5.9756, "theo": 209.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "DIA290119P00335000", "bid": 3.05, "bid_size": 1.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0006, "vega": 0.919, "theta": -0.0135, "rho": -0.7039, "theo": 5.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA290119C00340000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0006, "vega": 0.9213, "theta": 0.0, "rho": 6.0344, "theo": 204.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "DIA290119P00340000", "bid": 3.5, "bid_size": 30.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.2504, "open_interest": 6001.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0007, "vega": 0.9564, "theta": -0.014, "rho": -0.7425, "theo": 5.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T14:58:20", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "DIA290119C00345000", "bid": 198.5, "bid_size": 2.0, "ask": 203.5, "ask_size": 2.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0007, "vega": 0.9582, "theta": 0.0, "rho": 6.0913, "theo": 200.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "DIA290119P00345000", "bid": 3.55, "bid_size": 1.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0007, "vega": 0.9961, "theta": -0.0144, "rho": -0.7787, "theo": 6.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499997615814}, {"option": "DIA290119C00350000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.2436, "open_interest": 21.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0007, "vega": 0.9966, "theta": 0.0, "rho": 6.1461, "theo": 196.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.0, "last_trade_time": "2026-10-28T15:09:11", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "DIA290119P00350000", "bid": 4.05, "bid_size": 1.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0008, "vega": 1.0368, "theta": -0.0148, "rho": -0.8181, "theo": 6.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA290119C00355000", "bid": 190.0, "bid_size": 2.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0008, "vega": 1.0364, "theta": 0.0, "rho": 6.1982, "theo": 192.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "DIA290119P00355000", "bid": 4.5, "bid_size": 32.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.2423, "open_interest": 1.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0008, "vega": 1.0788, "theta": -0.0153, "rho": -0.856, "theo": 6.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-10-05T12:46:40", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "DIA290119C00360000", "bid": 186.0, "bid_size": 2.0, "ask": 191.0, "ask_size": 2.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0008, "vega": 1.0776, "theta": 0.0, "rho": 6.2476, "theo": 188.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "DIA290119P00360000", "bid": 4.6, "bid_size": 26.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0008, "vega": 1.1219, "theta": -0.0157, "rho": -0.9018, "theo": 7.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DIA290119C00365000", "bid": 181.5, "bid_size": 2.0, "ask": 186.5, "ask_size": 2.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0008, "vega": 1.1197, "theta": 0.0, "rho": 6.2942, "theo": 183.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "DIA290119P00365000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0009, "vega": 1.1663, "theta": -0.0162, "rho": -0.945, "theo": 7.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA290119C00370000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.2331, "open_interest": 6.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0009, "vega": 1.1627, "theta": 0.0, "rho": 6.3385, "theo": 179.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.36, "last_trade_time": "2026-10-02T15:19:04", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "DIA290119P00370000", "bid": 5.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0009, "vega": 1.2107, "theta": -0.0167, "rho": -0.9905, "theo": 7.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-09-29T15:03:40", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DIA290119C00375000", "bid": 173.5, "bid_size": 2.0, "ask": 178.5, "ask_size": 2.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0009, "vega": 1.2065, "theta": 0.0, "rho": 6.3807, "theo": 175.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "DIA290119P00375000", "bid": 6.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.001, "vega": 1.2591, "theta": -0.0172, "rho": -1.043, "theo": 8.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-09-29T15:03:40", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DIA290119C00380000", "bid": 169.5, "bid_size": 2.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.001, "vega": 1.2515, "theta": 0.0, "rho": 6.4206, "theo": 171.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "DIA290119P00380000", "bid": 6.5, "bid_size": 31.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.001, "vega": 1.3083, "theta": -0.0177, "rho": -1.0954, "theo": 8.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DIA290119C00385000", "bid": 165.5, "bid_size": 2.0, "ask": 170.5, "ask_size": 2.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.001, "vega": 1.298, "theta": 0.0, "rho": 6.4576, "theo": 167.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "DIA290119P00385000", "bid": 7.0, "bid_size": 30.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0011, "vega": 1.3563, "theta": -0.0182, "rho": -1.1464, "theo": 9.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIA290119C00390000", "bid": 161.5, "bid_size": 10.0, "ask": 166.5, "ask_size": 2.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0011, "vega": 1.3459, "theta": 0.0, "rho": 6.4912, "theo": 163.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "DIA290119P00390000", "bid": 7.5, "bid_size": 31.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.2246, "open_interest": 26.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0012, "vega": 1.4087, "theta": -0.0187, "rho": -1.1971, "theo": 9.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T12:25:59", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIA290119C00395000", "bid": 157.5, "bid_size": 11.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0011, "vega": 1.395, "theta": 0.0, "rho": 6.521, "theo": 159.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "DIA290119P00395000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.2204, "open_interest": 9.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0012, "vega": 1.4589, "theta": -0.0192, "rho": -1.2566, "theo": 10.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:46:28", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DIA290119C00400000", "bid": 153.5, "bid_size": 10.0, "ask": 158.5, "ask_size": 2.0, "iv": 0.2199, "open_interest": 52.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0012, "vega": 1.4449, "theta": 0.0, "rho": 6.5474, "theo": 155.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.5, "last_trade_time": "2026-10-08T10:25:30", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "DIA290119P00400000", "bid": 8.5, "bid_size": 32.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.2195, "open_interest": 14.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0013, "vega": 1.5099, "theta": -0.0198, "rho": -1.3166, "theo": 10.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:58:32", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA290119C00405000", "bid": 149.5, "bid_size": 11.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0012, "vega": 1.4953, "theta": -0.0007, "rho": 6.5709, "theo": 151.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "DIA290119P00405000", "bid": 9.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.2167, "open_interest": 5.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0014, "vega": 1.5666, "theta": -0.0203, "rho": -1.3804, "theo": 11.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-11-05T15:24:51", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA290119C00410000", "bid": 145.5, "bid_size": 11.0, "ask": 150.5, "ask_size": 2.0, "iv": 0.2145, "open_interest": 1.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0013, "vega": 1.5462, "theta": -0.0017, "rho": 6.5918, "theo": 147.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.63, "last_trade_time": "2026-09-15T14:59:05", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "DIA290119P00410000", "bid": 9.5, "bid_size": 32.0, "ask": 14.5, "ask_size": 29.0, "iv": 0.2138, "open_interest": 1.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0014, "vega": 1.6217, "theta": -0.0209, "rho": -1.4362, "theo": 11.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-10-16T12:44:08", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DIA290119C00415000", "bid": 141.5, "bid_size": 11.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0013, "vega": 1.5982, "theta": -0.0026, "rho": 6.6097, "theo": 143.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "DIA290119P00415000", "bid": 10.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.2107, "open_interest": 7.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0015, "vega": 1.6757, "theta": -0.0214, "rho": -1.5122, "theo": 12.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-10-16T12:42:16", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DIA290119C00420000", "bid": 137.5, "bid_size": 13.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0014, "vega": 1.6514, "theta": -0.0036, "rho": 6.6238, "theo": 139.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "DIA290119P00420000", "bid": 10.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0016, "vega": 1.7333, "theta": -0.022, "rho": -1.5695, "theo": 13.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DIA290119C00425000", "bid": 134.0, "bid_size": 11.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0014, "vega": 1.7057, "theta": -0.0046, "rho": 6.6332, "theo": 136.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "DIA290119P00425000", "bid": 11.5, "bid_size": 27.0, "ask": 16.5, "ask_size": 31.0, "iv": 0.2072, "open_interest": 11.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0016, "vega": 1.7876, "theta": -0.0226, "rho": -1.6479, "theo": 13.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T13:07:50", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIA290119C00430000", "bid": 130.0, "bid_size": 11.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.2053, "open_interest": 15.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0015, "vega": 1.7606, "theta": -0.0056, "rho": 6.638, "theo": 132.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.1, "last_trade_time": "2026-10-05T14:16:01", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "DIA290119P00430000", "bid": 12.0, "bid_size": 31.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.2038, "open_interest": 14.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0017, "vega": 1.8454, "theta": -0.0231, "rho": -1.7191, "theo": 14.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-20T16:09:20", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DIA290119C00435000", "bid": 126.0, "bid_size": 21.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.202, "open_interest": 4.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0016, "vega": 1.8154, "theta": -0.0065, "rho": 6.6391, "theo": 128.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-10-08T11:14:24", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "DIA290119P00435000", "bid": 13.0, "bid_size": 31.0, "ask": 18.0, "ask_size": 35.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0018, "vega": 1.9052, "theta": -0.0237, "rho": -1.786, "theo": 15.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA290119C00440000", "bid": 122.5, "bid_size": 22.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0016, "vega": 1.8703, "theta": -0.0074, "rho": 6.6373, "theo": 124.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "DIA290119P00440000", "bid": 13.5, "bid_size": 34.0, "ask": 18.5, "ask_size": 29.0, "iv": 0.1992, "open_interest": 3.0, "volume": 1.0, "delta": -0.1815, "gamma": 0.0019, "vega": 1.964, "theta": -0.0243, "rho": -1.864, "theo": 16.149, "change": 0.5, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-10T10:51:23", "percent_change": 3.22581, "prev_day_close": 15.5}, {"option": "DIA290119C00445000", "bid": 118.5, "bid_size": 14.0, "ask": 123.5, "ask_size": 2.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0017, "vega": 1.9254, "theta": -0.0084, "rho": 6.6322, "theo": 121.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "DIA290119P00445000", "bid": 14.5, "bid_size": 33.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.002, "vega": 2.0216, "theta": -0.0249, "rho": -1.9548, "theo": 17.0009, "change": 0.0, "open": 0.0, "high": 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": "DIA290119C00450000", "bid": 115.0, "bid_size": 26.0, "ask": 120.0, "ask_size": 21.0, "iv": 0.1967, "open_interest": 7.0, "volume": 1.0, "delta": 0.8172, "gamma": 0.0018, "vega": 1.9813, "theta": -0.0093, "rho": 6.6226, "theo": 117.3474, "change": -1.0, "open": 118.5, "high": 118.5, "low": 118.5, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-11-10T11:54:39", "percent_change": -0.83682, "prev_day_close": 119.5}, {"option": "DIA290119P00450000", "bid": 15.5, "bid_size": 29.0, "ask": 20.5, "ask_size": 32.0, "iv": 0.1965, "open_interest": 1502.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0021, "vega": 2.0787, "theta": -0.0255, "rho": -2.0213, "theo": 17.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-05T14:46:44", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DIA290119C00455000", "bid": 111.5, "bid_size": 20.0, "ask": 116.5, "ask_size": 12.0, "iv": 0.1955, "open_interest": 1.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0018, "vega": 2.0378, "theta": -0.0102, "rho": 6.6075, "theo": 113.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-10-22T14:43:26", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "DIA290119P00455000", "bid": 16.5, "bid_size": 31.0, "ask": 21.0, "ask_size": 36.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0022, "vega": 2.1377, "theta": -0.0261, "rho": -2.1015, "theo": 18.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DIA290119C00460000", "bid": 107.5, "bid_size": 18.0, "ask": 112.5, "ask_size": 12.0, "iv": 0.1916, "open_interest": 0.0, "volume": 1.0, "delta": 0.8, "gamma": 0.0019, "vega": 2.0942, "theta": -0.0111, "rho": 6.587, "theo": 110.0819, "change": -1.65, "open": 110.35, "high": 110.35, "low": 110.35, "tick": "down", "last_trade_price": 110.35, "last_trade_time": "2026-11-10T11:12:18", "percent_change": -1.47321, "prev_day_close": 112.0}, {"option": "DIA290119P00460000", "bid": 17.5, "bid_size": 29.0, "ask": 22.0, "ask_size": 28.0, "iv": 0.1917, "open_interest": 1.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0023, "vega": 2.1949, "theta": -0.0267, "rho": -2.1843, "theo": 19.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-16T12:38:08", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DIA290119C00465000", "bid": 104.0, "bid_size": 22.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.1901, "open_interest": 1.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.002, "vega": 2.15, "theta": -0.012, "rho": 6.5622, "theo": 106.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.01, "last_trade_time": "2026-11-06T12:44:36", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "DIA290119P00465000", "bid": 18.5, "bid_size": 32.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.1907, "open_interest": 1.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0024, "vega": 2.2494, "theta": -0.0273, "rho": -2.2728, "theo": 20.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-26T15:16:45", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DIA290119C00470000", "bid": 100.5, "bid_size": 12.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.1883, "open_interest": 1.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0021, "vega": 2.205, "theta": -0.0129, "rho": 6.5342, "theo": 102.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-10-08T14:30:20", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "DIA290119P00470000", "bid": 19.5, "bid_size": 26.0, "ask": 24.5, "ask_size": 26.0, "iv": 0.1884, "open_interest": 6.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0025, "vega": 2.3121, "theta": -0.0279, "rho": -2.3576, "theo": 21.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-10-27T13:59:42", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DIA290119C00475000", "bid": 97.0, "bid_size": 21.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.1864, "open_interest": 1.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0021, "vega": 2.2595, "theta": -0.0137, "rho": 6.5025, "theo": 99.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-09T10:45:59", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "DIA290119P00475000", "bid": 20.5, "bid_size": 26.0, "ask": 25.5, "ask_size": 28.0, "iv": 0.1858, "open_interest": 2.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0026, "vega": 2.3593, "theta": -0.0285, "rho": -2.4476, "theo": 23.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-10-21T12:06:29", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DIA290119C00480000", "bid": 93.5, "bid_size": 16.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.1843, "open_interest": 3.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0022, "vega": 2.3139, "theta": -0.0145, "rho": 6.4655, "theo": 96.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.6, "last_trade_time": "2026-11-09T10:55:02", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "DIA290119P00480000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.1842, "open_interest": 4.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0027, "vega": 2.4147, "theta": -0.0291, "rho": -2.5249, "theo": 24.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-11-04T10:07:34", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DIA290119C00485000", "bid": 90.5, "bid_size": 11.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.1831, "open_interest": 3.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0023, "vega": 2.368, "theta": -0.0153, "rho": 6.4219, "theo": 92.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-09T10:54:10", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "DIA290119P00485000", "bid": 23.0, "bid_size": 26.0, "ask": 28.0, "ask_size": 24.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0028, "vega": 2.4665, "theta": -0.0297, "rho": -2.6088, "theo": 25.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DIA290119C00490000", "bid": 87.0, "bid_size": 21.0, "ask": 92.0, "ask_size": 20.0, "iv": 0.1818, "open_interest": 4.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0024, "vega": 2.4211, "theta": -0.0161, "rho": 6.3725, "theo": 89.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.8, "last_trade_time": "2026-11-09T10:52:57", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "DIA290119P00490000", "bid": 24.5, "bid_size": 25.0, "ask": 29.5, "ask_size": 25.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0029, "vega": 2.514, "theta": -0.0303, "rho": -2.6815, "theo": 26.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-11-04T14:24:31", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DIA290119C00495000", "bid": 83.5, "bid_size": 20.0, "ask": 88.5, "ask_size": 12.0, "iv": 0.1792, "open_interest": 18.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0024, "vega": 2.4724, "theta": -0.0168, "rho": 6.3192, "theo": 85.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.5, "last_trade_time": "2026-11-09T10:52:22", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "DIA290119P00495000", "bid": 26.0, "bid_size": 29.0, "ask": 31.0, "ask_size": 23.0, "iv": 0.1798, "open_interest": 2.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0031, "vega": 2.563, "theta": -0.0309, "rho": -2.7786, "theo": 28.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.12, "last_trade_time": "2026-11-04T10:59:25", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DIA290119C00500000", "bid": 80.5, "bid_size": 16.0, "ask": 85.5, "ask_size": 22.0, "iv": 0.1784, "open_interest": 14.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0025, "vega": 2.5221, "theta": -0.0176, "rho": 6.2627, "theo": 82.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-11-09T13:44:20", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "DIA290119P00500000", "bid": 27.5, "bid_size": 27.0, "ask": 32.5, "ask_size": 24.0, "iv": 0.178, "open_interest": 2007.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0032, "vega": 2.604, "theta": -0.0315, "rho": -2.8607, "theo": 29.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-04T15:15:18", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DIA290119C00505000", "bid": 77.0, "bid_size": 16.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.1755, "open_interest": 5.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0026, "vega": 2.5704, "theta": -0.0182, "rho": 6.2016, "theo": 79.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-11-09T10:50:34", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "DIA290119P00505000", "bid": 29.0, "bid_size": 35.0, "ask": 34.0, "ask_size": 25.0, "iv": 0.1761, "open_interest": 82.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0033, "vega": 2.6436, "theta": -0.0321, "rho": -2.9331, "theo": 31.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-28T15:31:56", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "DIA290119C00510000", "bid": 74.0, "bid_size": 17.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.1744, "open_interest": 8.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0027, "vega": 2.6175, "theta": -0.0189, "rho": 6.1336, "theo": 76.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.85, "last_trade_time": "2026-11-09T10:51:06", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "DIA290119P00510000", "bid": 30.5, "bid_size": 32.0, "ask": 35.45, "ask_size": 24.0, "iv": 0.1737, "open_interest": 9.0, "volume": 1.0, "delta": -0.3609, "gamma": 0.0035, "vega": 2.6765, "theta": -0.0327, "rho": -2.9972, "theo": 33.0318, "change": 1.52, "open": 33.27, "high": 33.27, "low": 33.27, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-11-10T12:44:26", "percent_change": 4.7874, "prev_day_close": 31.75}, {"option": "DIA290119C00515000", "bid": 71.0, "bid_size": 24.0, "ask": 76.0, "ask_size": 16.0, "iv": 0.1731, "open_interest": 33.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0028, "vega": 2.6628, "theta": -0.0195, "rho": 6.0589, "theo": 73.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-11-09T09:32:06", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "DIA290119P00515000", "bid": 32.5, "bid_size": 28.0, "ask": 37.5, "ask_size": 24.0, "iv": 0.1732, "open_interest": 64.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0036, "vega": 2.7075, "theta": -0.0333, "rho": -3.0704, "theo": 34.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.38, "last_trade_time": "2026-10-30T14:50:31", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "DIA290119C00520000", "bid": 68.0, "bid_size": 27.0, "ask": 73.0, "ask_size": 17.0, "iv": 0.1716, "open_interest": 44.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0028, "vega": 2.7057, "theta": -0.0201, "rho": 5.9795, "theo": 70.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.12, "last_trade_time": "2026-11-09T09:51:06", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "DIA290119P00520000", "bid": 34.0, "bid_size": 26.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.1704, "open_interest": 25.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0038, "vega": 2.7362, "theta": -0.0339, "rho": -3.1566, "theo": 36.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-10-27T10:27:23", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DIA290119C00525000", "bid": 65.0, "bid_size": 19.0, "ask": 70.0, "ask_size": 14.0, "iv": 0.1698, "open_interest": 14.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0029, "vega": 2.7458, "theta": -0.0206, "rho": 5.8974, "theo": 67.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.1, "last_trade_time": "2026-11-09T10:34:19", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "DIA290119P00525000", "bid": 36.0, "bid_size": 24.0, "ask": 41.0, "ask_size": 21.0, "iv": 0.1692, "open_interest": 6.0, "volume": 0.0, "delta": -0.4161, "gamma": 0.0039, "vega": 2.7531, "theta": -0.0345, "rho": -3.217, "theo": 38.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-10-30T12:55:48", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "DIA290119C00530000", "bid": 62.0, "bid_size": 21.0, "ask": 67.0, "ask_size": 16.0, "iv": 0.1679, "open_interest": 27.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.003, "vega": 2.7832, "theta": -0.0211, "rho": 5.8115, "theo": 64.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-11-09T10:53:35", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "DIA290119P00530000", "bid": 38.0, "bid_size": 22.0, "ask": 43.0, "ask_size": 19.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0041, "vega": 2.7595, "theta": -0.0351, "rho": -3.2119, "theo": 40.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "DIA290119C00535000", "bid": 59.5, "bid_size": 23.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.1667, "open_interest": 18.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.003, "vega": 2.8182, "theta": -0.0216, "rho": 5.7189, "theo": 61.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.7, "last_trade_time": "2026-11-09T10:30:14", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "DIA290119P00535000", "bid": 40.0, "bid_size": 22.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0043, "vega": 2.7635, "theta": -0.0358, "rho": -3.2942, "theo": 42.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "DIA290119C00540000", "bid": 56.5, "bid_size": 22.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.1653, "open_interest": 8.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0031, "vega": 2.8504, "theta": -0.022, "rho": 5.6194, "theo": 58.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.84, "last_trade_time": "2026-11-09T10:30:52", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "DIA290119P00540000", "bid": 42.5, "bid_size": 20.0, "ask": 47.5, "ask_size": 19.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0044, "vega": 2.7707, "theta": -0.0364, "rho": -3.3181, "theo": 44.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "DIA290119C00545000", "bid": 54.0, "bid_size": 27.0, "ask": 59.0, "ask_size": 20.0, "iv": 0.1646, "open_interest": 204.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0032, "vega": 2.8792, "theta": -0.0224, "rho": 5.5156, "theo": 56.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-11-09T10:29:23", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "DIA290119P00545000", "bid": 45.0, "bid_size": 20.0, "ask": 50.0, "ask_size": 16.0, "iv": 0.1643, "open_interest": 1.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0046, "vega": 2.742, "theta": -0.0371, "rho": -3.3472, "theo": 47.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "DIA290119C00550000", "bid": 51.0, "bid_size": 19.0, "ask": 56.0, "ask_size": 15.0, "iv": 0.1619, "open_interest": 11.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0032, "vega": 2.9043, "theta": -0.0228, "rho": 5.4101, "theo": 53.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-11-09T10:33:22", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "DIA290119P00550000", "bid": 47.5, "bid_size": 19.0, "ask": 52.5, "ask_size": 16.0, "iv": 0.1631, "open_interest": 2.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.0048, "vega": 2.7212, "theta": -0.0379, "rho": -3.2853, "theo": 49.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-10-09T10:01:22", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "DIA290119C00555000", "bid": 48.5, "bid_size": 19.0, "ask": 53.5, "ask_size": 15.0, "iv": 0.1607, "open_interest": 16.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0032, "vega": 2.9258, "theta": -0.023, "rho": 5.3013, "theo": 50.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-11-09T10:28:51", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "DIA290119P00555000", "bid": 50.0, "bid_size": 18.0, "ask": 55.0, "ask_size": 14.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.005, "vega": 2.6718, "theta": -0.0387, "rho": -3.3038, "theo": 52.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "DIA290119C00560000", "bid": 46.0, "bid_size": 16.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.1593, "open_interest": 10.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0033, "vega": 2.9437, "theta": -0.0233, "rho": 5.1865, "theo": 48.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.37, "last_trade_time": "2026-11-05T15:27:45", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "DIA290119P00560000", "bid": 52.5, "bid_size": 18.0, "ask": 57.5, "ask_size": 14.0, "iv": 0.1592, "open_interest": 7.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0053, "vega": 2.6509, "theta": -0.0397, "rho": -3.2496, "theo": 54.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-10-16T14:54:49", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DIA290119C00565000", "bid": 43.5, "bid_size": 20.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.1578, "open_interest": 15.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0033, "vega": 2.9575, "theta": -0.0235, "rho": 5.0655, "theo": 45.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.15, "last_trade_time": "2026-11-09T10:28:10", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DIA290119P00565000", "bid": 55.5, "bid_size": 15.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.1584, "open_interest": 22.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0055, "vega": 2.5606, "theta": -0.0407, "rho": -3.2117, "theo": 57.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.55, "last_trade_time": "2026-10-15T13:34:45", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "DIA290119C00570000", "bid": 41.0, "bid_size": 17.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.156, "open_interest": 9.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0034, "vega": 2.9672, "theta": -0.0236, "rho": 4.9421, "theo": 43.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-10-21T14:08:25", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "DIA290119P00570000", "bid": 58.5, "bid_size": 16.0, "ask": 63.5, "ask_size": 14.0, "iv": 0.1572, "open_interest": 1.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0057, "vega": 2.4848, "theta": -0.0415, "rho": -3.0591, "theo": 60.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "DIA290119C00575000", "bid": 39.0, "bid_size": 31.0, "ask": 44.0, "ask_size": 21.0, "iv": 0.1556, "open_interest": 10.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0034, "vega": 2.9728, "theta": -0.0237, "rho": 4.8183, "theo": 41.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-09T10:26:53", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "DIA290119P00575000", "bid": 61.5, "bid_size": 15.0, "ask": 66.5, "ask_size": 14.0, "iv": 0.1552, "open_interest": 1.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0059, "vega": 2.3682, "theta": -0.042, "rho": -2.9986, "theo": 63.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.25, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "DIA290119C00580000", "bid": 37.0, "bid_size": 26.0, "ask": 41.5, "ask_size": 19.0, "iv": 0.1542, "open_interest": 10.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0034, "vega": 2.9742, "theta": -0.0238, "rho": 4.692, "theo": 39.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-11-05T14:12:22", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "DIA290119P00580000", "bid": 65.0, "bid_size": 21.0, "ask": 70.0, "ask_size": 16.0, "iv": 0.1549, "open_interest": 26.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0061, "vega": 2.2813, "theta": -0.0429, "rho": -2.8248, "theo": 67.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-10-16T15:06:13", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "DIA290119C00585000", "bid": 34.5, "bid_size": 21.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.1526, "open_interest": 51.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0035, "vega": 2.9708, "theta": -0.0238, "rho": 4.5603, "theo": 37.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.25, "last_trade_time": "2026-11-09T10:27:39", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "DIA290119P00585000", "bid": 68.5, "bid_size": 25.0, "ask": 73.5, "ask_size": 26.0, "iv": 0.1539, "open_interest": 10.0, "volume": 54.0, "delta": -0.7256, "gamma": 0.0063, "vega": 2.1287, "theta": -0.0429, "rho": -2.7394, "theo": 70.7461, "change": 2.84, "open": 73.5, "high": 73.5, "low": 70.84, "tick": "down", "last_trade_price": 70.84, "last_trade_time": "2026-11-10T11:20:21", "percent_change": 4.17647, "prev_day_close": 68.0}, {"option": "DIA290119C00590000", "bid": 32.5, "bid_size": 22.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.1516, "open_interest": 29.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0035, "vega": 2.9629, "theta": -0.0238, "rho": 4.4248, "theo": 34.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.81, "last_trade_time": "2026-11-05T15:52:25", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "DIA290119P00590000", "bid": 72.0, "bid_size": 33.0, "ask": 77.0, "ask_size": 25.0, "iv": 0.1521, "open_interest": 57.0, "volume": 40.0, "delta": -0.7574, "gamma": 0.0065, "vega": 1.9848, "theta": -0.042, "rho": -2.4564, "theo": 74.3928, "change": 5.5, "open": 77.0, "high": 77.0, "low": 74.63, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-10T11:27:04", "percent_change": 7.69231, "prev_day_close": 71.5}, {"option": "DIA290119C00595000", "bid": 30.5, "bid_size": 23.0, "ask": 35.5, "ask_size": 16.0, "iv": 0.1504, "open_interest": 24.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0035, "vega": 2.9508, "theta": -0.0237, "rho": 4.2897, "theo": 33.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-10-28T12:32:03", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "DIA290119P00595000", "bid": 76.4, "bid_size": 22.0, "ask": 81.0, "ask_size": 34.0, "iv": 0.1532, "open_interest": 0.0, "volume": 130.0, "delta": -0.7892, "gamma": 0.0065, "vega": 1.7792, "theta": -0.0426, "rho": -2.1967, "theo": 78.2336, "change": 3.19, "open": 80.5, "high": 80.5, "low": 78.1, "tick": "up", "last_trade_price": 78.44, "last_trade_time": "2026-11-10T12:26:35", "percent_change": 4.2392, "prev_day_close": 75.25}, {"option": "DIA290119C00600000", "bid": 29.0, "bid_size": 23.0, "ask": 33.5, "ask_size": 17.0, "iv": 0.1498, "open_interest": 37.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0035, "vega": 2.9346, "theta": -0.0235, "rho": 4.1556, "theo": 31.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-11-09T10:32:44", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "DIA290119P00600000", "bid": 80.0, "bid_size": 16.0, "ask": 85.0, "ask_size": 17.0, "iv": 0.1512, "open_interest": 36.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0064, "vega": 1.588, "theta": -0.0427, "rho": -1.8252, "theo": 82.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.38, "last_trade_time": "2026-11-05T09:42:29", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "DIA290119C00605000", "bid": 27.0, "bid_size": 20.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.149, "open_interest": 10.0, "volume": 0.0, "delta": 0.4143, "gamma": 0.0035, "vega": 2.9139, "theta": -0.0234, "rho": 4.0194, "theo": 29.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.54, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "DIA290119P00605000", "bid": 84.0, "bid_size": 14.0, "ask": 89.0, "ask_size": 13.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0067, "vega": 1.3511, "theta": -0.0454, "rho": -1.6948, "theo": 86.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "DIA290119C00610000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.1479, "open_interest": 12.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0035, "vega": 2.8884, "theta": -0.0231, "rho": 3.8796, "theo": 27.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-10-28T12:31:25", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "DIA290119P00610000", "bid": 88.5, "bid_size": 15.0, "ask": 93.5, "ask_size": 13.0, "iv": 0.1495, "open_interest": 1.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0068, "vega": 1.1772, "theta": -0.0446, "rho": -1.3054, "theo": 90.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.95, "last_trade_time": "2026-10-15T09:40:31", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "DIA290119C00615000", "bid": 23.5, "bid_size": 23.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.1467, "open_interest": 7.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0035, "vega": 2.8584, "theta": -0.0229, "rho": 3.7397, "theo": 25.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-23T10:53:09", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DIA290119P00615000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.1491, "open_interest": 30.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0065, "vega": 0.9411, "theta": -0.0374, "rho": -1.1384, "theo": 95.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.94, "last_trade_time": "2026-10-15T12:40:26", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "DIA290119C00620000", "bid": 22.0, "bid_size": 23.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.1461, "open_interest": 8.0, "volume": 0.0, "delta": 0.368, "gamma": 0.0034, "vega": 2.8251, "theta": -0.0226, "rho": 3.6031, "theo": 24.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-27T12:01:50", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DIA290119P00620000", "bid": 98.0, "bid_size": 12.0, "ask": 102.5, "ask_size": 1.0, "iv": 0.1507, "open_interest": 1.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0055, "vega": 0.642, "theta": -0.0298, "rho": 0.0, "theo": 100.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-11-04T13:39:47", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "DIA290119C00625000", "bid": 20.5, "bid_size": 22.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.1452, "open_interest": 13.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0034, "vega": 2.7884, "theta": -0.0223, "rho": 3.468, "theo": 22.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-28T12:34:29", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DIA290119P00625000", "bid": 102.5, "bid_size": 12.0, "ask": 107.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0034, "vega": 0.1914, "theta": -0.0298, "rho": 0.0, "theo": 105.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.55, "last_trade_time": "2026-10-30T14:46:56", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "DIA290119C00630000", "bid": 19.0, "bid_size": 26.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.1442, "open_interest": 12.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0034, "vega": 2.7475, "theta": -0.0219, "rho": 3.3313, "theo": 21.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-10-26T12:18:45", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DIA290119P00630000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0018, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 110.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.97, "last_trade_time": "2026-11-06T13:38:22", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "DIA290119C00635000", "bid": 18.0, "bid_size": 29.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.1447, "open_interest": 8.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0033, "vega": 2.7023, "theta": -0.0215, "rho": 3.1942, "theo": 20.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-10-26T13:51:12", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DIA290119P00635000", "bid": 112.5, "bid_size": 2.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0005, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 115.025, "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": 111.0}, {"option": "DIA290119C00640000", "bid": 16.5, "bid_size": 25.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.1432, "open_interest": 6.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0033, "vega": 2.654, "theta": -0.0211, "rho": 3.0605, "theo": 18.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-21T11:37:02", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DIA290119P00640000", "bid": 117.5, "bid_size": 2.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 120.025, "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": 116.0}, {"option": "DIA290119C00645000", "bid": 15.5, "bid_size": 31.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.1434, "open_interest": 19.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0032, "vega": 2.6036, "theta": -0.0206, "rho": 2.9311, "theo": 17.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-21T12:04:25", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DIA290119P00645000", "bid": 122.5, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 125.025, "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": 121.0}, {"option": "DIA290119C00650000", "bid": 14.0, "bid_size": 26.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.1414, "open_interest": 219.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0032, "vega": 2.5505, "theta": -0.0202, "rho": 2.8028, "theo": 16.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T12:25:46", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DIA290119P00650000", "bid": 127.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 130.025, "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": 126.0}, {"option": "DIA290119C00655000", "bid": 13.0, "bid_size": 29.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.1411, "open_interest": 8.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0031, "vega": 2.4938, "theta": -0.0196, "rho": 2.6741, "theo": 15.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-10-30T13:29:28", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "DIA290119P00655000", "bid": 132.5, "bid_size": 2.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 135.025, "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": 131.0}, {"option": "DIA290119C00660000", "bid": 12.0, "bid_size": 25.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.1406, "open_interest": 5.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0031, "vega": 2.4341, "theta": -0.0191, "rho": 2.5479, "theo": 14.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-21T11:30:42", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DIA290119P00660000", "bid": 137.5, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 140.025, "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": 136.0}, {"option": "DIA290119C00665000", "bid": 11.0, "bid_size": 28.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.1399, "open_interest": 7.0, "volume": 0.0, "delta": 0.2423, "gamma": 0.003, "vega": 2.3729, "theta": -0.0186, "rho": 2.4269, "theo": 13.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-26T15:15:29", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DIA290119P00665000", "bid": 142.5, "bid_size": 2.0, "ask": 147.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 145.025, "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": 141.0}, {"option": "DIA290119C00670000", "bid": 10.0, "bid_size": 27.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.139, "open_interest": 6.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0029, "vega": 2.3107, "theta": -0.018, "rho": 2.3096, "theo": 12.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-02T13:06:40", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DIA290119P00670000", "bid": 147.5, "bid_size": 2.0, "ask": 152.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 150.025, "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": 146.0}, {"option": "DIA290119C00675000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.139, "open_interest": 26.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0028, "vega": 2.2467, "theta": -0.0175, "rho": 2.1935, "theo": 11.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.35, "last_trade_time": "2026-10-21T11:20:41", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DIA290119P00675000", "bid": 152.5, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 155.025, "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": 151.0}, {"option": "DIA290119C00680000", "bid": 8.5, "bid_size": 26.0, "ask": 13.5, "ask_size": 23.0, "iv": 0.1388, "open_interest": 5.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0028, "vega": 2.1804, "theta": -0.0169, "rho": 2.0792, "theo": 10.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-21T12:02:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIA290119P00680000", "bid": 157.5, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 160.025, "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": 156.0}, {"option": "DIA290119C00685000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.1384, "open_interest": 6.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0027, "vega": 2.113, "theta": -0.0163, "rho": 1.9702, "theo": 9.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-21T12:03:15", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIA290119P00685000", "bid": 162.5, "bid_size": 2.0, "ask": 167.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 165.025, "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": 161.0}, {"option": "DIA290119C00690000", "bid": 7.0, "bid_size": 26.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.1378, "open_interest": 6.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0026, "vega": 2.0461, "theta": -0.0157, "rho": 1.867, "theo": 9.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-21T13:03:55", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIA290119P00690000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 170.025, "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": 166.0}, {"option": "DIA290119C00695000", "bid": 6.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0025, "vega": 1.9798, "theta": -0.0152, "rho": 1.7675, "theo": 8.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIA290119P00695000", "bid": 172.5, "bid_size": 9.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 175.025, "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": 171.0}, {"option": "DIA290119C00700000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.1373, "open_interest": 2.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0024, "vega": 1.9135, "theta": -0.0146, "rho": 1.6707, "theo": 7.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-10-05T13:22:08", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DIA290119P00700000", "bid": 177.5, "bid_size": 2.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 180.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.23, "last_trade_time": "2026-10-02T13:33:52", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "DIA290119C00705000", "bid": 5.0, "bid_size": 26.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0023, "vega": 1.8472, "theta": -0.0141, "rho": 1.5785, "theo": 7.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIA290119P00705000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 185.025, "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": 181.0}, {"option": "DIA290119C00710000", "bid": 4.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0023, "vega": 1.7821, "theta": -0.0135, "rho": 1.4927, "theo": 6.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIA290119P00710000", "bid": 187.5, "bid_size": 2.0, "ask": 192.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 190.025, "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": 186.0}, {"option": "DIA290119C00715000", "bid": 4.0, "bid_size": 31.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0022, "vega": 1.7193, "theta": -0.013, "rho": 1.4129, "theo": 6.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DIA290119P00715000", "bid": 192.5, "bid_size": 2.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 195.025, "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": 191.0}, {"option": "DIA290119C00720000", "bid": 3.5, "bid_size": 31.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.1352, "open_interest": 1.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0021, "vega": 1.659, "theta": -0.0125, "rho": 1.3373, "theo": 6.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T12:01:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DIA290119P00720000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 200.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.7, "last_trade_time": "2026-11-04T13:39:47", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "DIA290119C00725000", "bid": 3.5, "bid_size": 29.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.1378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.002, "vega": 1.6003, "theta": -0.0121, "rho": 1.2652, "theo": 5.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DIA290119P00725000", "bid": 202.5, "bid_size": 2.0, "ask": 207.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 205.025, "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": 201.0}, {"option": "DIA290119C00730000", "bid": 3.0, "bid_size": 26.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1371, "open_interest": 2.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0019, "vega": 1.5432, "theta": -0.0116, "rho": 1.1976, "theo": 5.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T09:50:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DIA290119P00730000", "bid": 207.5, "bid_size": 2.0, "ask": 212.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 210.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.02, "last_trade_time": "2026-11-06T13:38:22", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "DIA290119C00735000", "bid": 2.5, "bid_size": 25.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0019, "vega": 1.4881, "theta": -0.0112, "rho": 1.1353, "theo": 4.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DIA290119P00735000", "bid": 212.5, "bid_size": 2.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 215.025, "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": 211.0}, {"option": "DIA290119C00740000", "bid": 2.0, "bid_size": 25.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0018, "vega": 1.4356, "theta": -0.0108, "rho": 1.0779, "theo": 4.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DIA290119P00740000", "bid": 217.5, "bid_size": 2.0, "ask": 222.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 220.025, "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": 216.0}, {"option": "DIA290119C00745000", "bid": 2.0, "bid_size": 30.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0017, "vega": 1.3856, "theta": -0.0105, "rho": 1.0243, "theo": 4.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIA290119P00745000", "bid": 222.5, "bid_size": 2.0, "ask": 227.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 225.025, "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": 221.0}, {"option": "DIA290119C00750000", "bid": 1.5, "bid_size": 31.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.1357, "open_interest": 1.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0016, "vega": 1.3379, "theta": -0.0101, "rho": 0.9734, "theo": 4.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:46:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DIA290119P00750000", "bid": 227.5, "bid_size": 2.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 230.025, "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": 226.0}, {"option": "DIA290119C00755000", "bid": 1.5, "bid_size": 30.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0016, "vega": 1.292, "theta": -0.0098, "rho": 0.9251, "theo": 3.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIA290119P00755000", "bid": 232.5, "bid_size": 2.0, "ask": 237.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 235.025, "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": 231.0}, {"option": "DIA290119C00760000", "bid": 1.01, "bid_size": 1.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.136, "open_interest": 2.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0015, "vega": 1.2474, "theta": -0.0094, "rho": 0.8798, "theo": 3.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T14:34:12", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DIA290119P00760000", "bid": 237.5, "bid_size": 2.0, "ask": 242.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 240.025, "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": 236.0}, {"option": "DIA290119C00765000", "bid": 1.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0015, "vega": 1.2045, "theta": -0.0091, "rho": 0.8376, "theo": 3.4618, "change": 0.0, "open": 0.0, "high": 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": "DIA290119P00765000", "bid": 242.5, "bid_size": 2.0, "ask": 247.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 245.025, "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": 241.0}, {"option": "DIA290119C00770000", "bid": 1.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0014, "vega": 1.1632, "theta": -0.0088, "rho": 0.7985, "theo": 3.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DIA290119P00770000", "bid": 247.5, "bid_size": 2.0, "ask": 252.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 250.025, "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": 246.0}, {"option": "DIA290119C00775000", "bid": 0.5, "bid_size": 26.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.1377, "open_interest": 1.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0014, "vega": 1.1238, "theta": -0.0086, "rho": 0.7617, "theo": 3.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-05T13:02:25", "percent_change": 0.0, "prev_day_close": 3.02500000596046}, {"option": "DIA290119P00775000", "bid": 252.5, "bid_size": 2.0, "ask": 257.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 255.025, "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": 251.0}, {"option": "DIA290119C00780000", "bid": 0.5, "bid_size": 31.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1373, "open_interest": 5.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0013, "vega": 1.086, "theta": -0.0083, "rho": 0.7267, "theo": 2.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-21T15:50:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DIA290119P00780000", "bid": 257.5, "bid_size": 2.0, "ask": 262.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 260.025, "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": 256.0}, {"option": "DIA290119C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1366, "open_interest": 1.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0012, "vega": 1.0496, "theta": -0.008, "rho": 0.6931, "theo": 2.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:56:13", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DIA290119P00785000", "bid": 262.5, "bid_size": 2.0, "ask": 267.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 265.025, "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": 261.0}, {"option": "DIA290119C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0012, "vega": 1.0144, "theta": -0.0078, "rho": 0.661, "theo": 2.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIA290119P00790000", "bid": 267.5, "bid_size": 9.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 270.025, "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": 266.0}], "symbol": "DIA", "security_type": "stock", "exchange_id": 3, "current_price": 520.05, "price_change": -3.28, "price_change_percent": -0.6268, "bid": 519.96, "ask": 519.99, "bid_size": 80, "ask_size": 40, "open": 521.65, "high": 522.43, "low": 519.19, "close": 520.05, "prev_day_close": 523.33, "volume": 1752892, "iv30": 15.446, "iv30_change": 0.75, "iv30_change_percent": 5.1034, "seqno": 17441584016, "last_trade_time": "2026-11-10T12:46:52", "tick": "up"}, "symbol": "DIA"}