{"timestamp": "2026-11-10 01:41:35", "data": {"options": [{"option": "DIPR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0149, "vega": 0.0038, "theta": -0.0314, "rho": 0.0042, "theo": 8.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DIPR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0149, "vega": 0.0038, "theta": -0.0324, "rho": -0.0004, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0194, "vega": 0.0045, "theta": -0.0336, "rho": 0.0044, "theo": 7.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DIPR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0194, "vega": 0.0045, "theta": -0.0345, "rho": -0.0005, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0255, "vega": 0.0053, "theta": -0.0358, "rho": 0.0047, "theo": 6.4336, "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": 4.5}, {"option": "DIPR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0255, "vega": 0.0053, "theta": -0.0366, "rho": -0.0006, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIPR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0339, "vega": 0.0063, "theta": -0.0381, "rho": 0.0049, "theo": 5.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "DIPR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.034, "vega": 0.0063, "theta": -0.0388, "rho": -0.0007, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0458, "vega": 0.0075, "theta": -0.0403, "rho": 0.005, "theo": 4.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DIPR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0459, "vega": 0.0075, "theta": -0.0409, "rho": -0.0009, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DIPR261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.063, "vega": 0.009, "theta": -0.0426, "rho": 0.0051, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DIPR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0633, "vega": 0.009, "theta": -0.0431, "rho": -0.0012, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DIPR261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0881, "vega": 0.0109, "theta": -0.0447, "rho": 0.005, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "DIPR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0885, "vega": 0.0109, "theta": -0.0451, "rho": -0.0015, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "DIPR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.1216, "vega": 0.013, "theta": -0.0466, "rho": 0.0046, "theo": 1.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DIPR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.1223, "vega": 0.013, "theta": -0.047, "rho": -0.0021, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 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": "DIPR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.1488, "vega": 0.0145, "theta": -0.0484, "rho": 0.0038, "theo": 1.1659, "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": 0.699999988079071}, {"option": "DIPR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.1497, "vega": 0.0145, "theta": -0.0487, "rho": -0.0029, "theo": 0.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "DIPR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.1412, "vega": 0.0144, "theta": -0.0498, "rho": 0.0029, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.1422, "vega": 0.0143, "theta": -0.0501, "rho": -0.0037, "theo": 1.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "DIPR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.1152, "vega": 0.0131, "theta": -0.0506, "rho": 0.0022, "theo": 0.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.116, "vega": 0.013, "theta": -0.0507, "rho": -0.0042, "theo": 2.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DIPR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.092, "vega": 0.0118, "theta": -0.0508, "rho": 0.0017, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0927, "vega": 0.0117, "theta": -0.0508, "rho": -0.0046, "theo": 3.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DIPR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0748, "vega": 0.0106, "theta": -0.0506, "rho": 0.0014, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0754, "vega": 0.0105, "theta": -0.0505, "rho": -0.0047, "theo": 4.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DIPR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0622, "vega": 0.0097, "theta": -0.0501, "rho": 0.0012, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0627, "vega": 0.0095, "theta": -0.05, "rho": -0.0049, "theo": 5.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DIPR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0528, "vega": 0.0089, "theta": -0.0496, "rho": 0.0011, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0533, "vega": 0.0087, "theta": -0.0494, "rho": -0.005, "theo": 6.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DIPR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0456, "vega": 0.0082, "theta": -0.0491, "rho": 0.001, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0461, "vega": 0.0081, "theta": -0.0488, "rho": -0.0052, "theo": 7.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DIPR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.04, "vega": 0.0077, "theta": -0.0485, "rho": 0.0008, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0405, "vega": 0.0075, "theta": -0.0482, "rho": -0.0053, "theo": 8.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DIPR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0355, "vega": 0.0072, "theta": -0.0479, "rho": 0.0008, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.036, "vega": 0.007, "theta": -0.0475, "rho": -0.0053, "theo": 9.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DIPR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0319, "vega": 0.0068, "theta": -0.0473, "rho": 0.0007, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DIPR261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0323, "vega": 0.0066, "theta": -0.0468, "rho": -0.0054, "theo": 10.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DIPR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0273, "vega": 0.0134, "theta": -0.0168, "rho": 0.0123, "theo": 6.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "DIPR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0273, "vega": 0.0134, "theta": -0.0174, "rho": -0.003, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DIPR261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0346, "vega": 0.0152, "theta": -0.0173, "rho": 0.0133, "theo": 5.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "DIPR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0346, "vega": 0.0152, "theta": -0.0178, "rho": -0.0035, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DIPR261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0443, "vega": 0.0174, "theta": -0.0177, "rho": 0.014, "theo": 4.7675, "change": 0.0, "open": 0.0, "high": 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": "DIPR261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0443, "vega": 0.0174, "theta": -0.0181, "rho": -0.0042, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DIPR261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.057, "vega": 0.0199, "theta": -0.018, "rho": 0.0143, "theo": 3.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DIPR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0572, "vega": 0.0199, "theta": -0.0184, "rho": -0.0051, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DIPR261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0734, "vega": 0.0226, "theta": -0.0183, "rho": 0.0141, "theo": 2.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "DIPR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0737, "vega": 0.0226, "theta": -0.0186, "rho": -0.0063, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DIPR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0921, "vega": 0.0254, "theta": -0.0184, "rho": 0.0131, "theo": 2.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "DIPR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0925, "vega": 0.0254, "theta": -0.0186, "rho": -0.0081, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DIPR261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.1056, "vega": 0.0272, "theta": -0.0187, "rho": 0.0115, "theo": 1.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DIPR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.1062, "vega": 0.0273, "theta": -0.0188, "rho": -0.01, "theo": 1.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DIPR261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.1043, "vega": 0.0274, "theta": -0.0191, "rho": 0.0095, "theo": 1.1697, "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": 0.800000011920929}, {"option": "DIPR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.1051, "vega": 0.0274, "theta": -0.0192, "rho": -0.0123, "theo": 1.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DIPR261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0926, "vega": 0.0262, "theta": -0.0197, "rho": 0.0078, "theo": 0.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DIPR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0935, "vega": 0.0261, "theta": -0.0197, "rho": -0.014, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DIPR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0796, "vega": 0.0246, "theta": -0.0202, "rho": 0.0066, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DIPR261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0805, "vega": 0.0245, "theta": -0.0201, "rho": -0.0152, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DIPR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0685, "vega": 0.023, "theta": -0.0206, "rho": 0.0057, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DIPR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0693, "vega": 0.0229, "theta": -0.0204, "rho": -0.016, "theo": 4.4997, "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": 5.5}, {"option": "DIPR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0595, "vega": 0.0217, "theta": -0.0209, "rho": 0.005, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DIPR261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0604, "vega": 0.0215, "theta": -0.0207, "rho": -0.0169, "theo": 5.4379, "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": 6.5}, {"option": "DIPR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2202, "gamma": 0.0524, "vega": 0.0205, "theta": -0.0211, "rho": 0.0045, "theo": 0.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0533, "vega": 0.0203, "theta": -0.0209, "rho": -0.0174, "theo": 6.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "DIPR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0468, "vega": 0.0194, "theta": -0.0213, "rho": 0.0041, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0476, "vega": 0.0192, "theta": -0.021, "rho": -0.0182, "theo": 7.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "DIPR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0421, "vega": 0.0185, "theta": -0.0215, "rho": 0.0038, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0429, "vega": 0.0182, "theta": -0.0211, "rho": -0.0184, "theo": 8.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DIPR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0383, "vega": 0.0177, "theta": -0.0216, "rho": 0.0035, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0391, "vega": 0.0174, "theta": -0.0212, "rho": -0.0189, "theo": 9.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIPR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0351, "vega": 0.017, "theta": -0.0217, "rho": 0.0032, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0359, "vega": 0.0167, "theta": -0.0212, "rho": -0.0192, "theo": 10.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DIPR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0324, "vega": 0.0164, "theta": -0.0217, "rho": 0.0031, "theo": 0.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0332, "vega": 0.0161, "theta": -0.0212, "rho": -0.0196, "theo": 11.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DIPR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0301, "vega": 0.0158, "theta": -0.0218, "rho": 0.0029, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0309, "vega": 0.0154, "theta": -0.0212, "rho": -0.0199, "theo": 12.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DIPR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0281, "vega": 0.0153, "theta": -0.0218, "rho": 0.0027, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0289, "vega": 0.0149, "theta": -0.0212, "rho": -0.0204, "theo": 13.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DIPR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0264, "vega": 0.0148, "theta": -0.0219, "rho": 0.0026, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0271, "vega": 0.0144, "theta": -0.0212, "rho": -0.0205, "theo": 14.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "DIPR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0202, "vega": 0.013, "theta": -0.0219, "rho": 0.0021, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIPR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.021, "vega": 0.0125, "theta": -0.0209, "rho": -0.022, "theo": 19.1555, "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": 20.5}, {"option": "DIPR270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0238, "vega": 0.0263, "theta": -0.0084, "rho": 0.0228, "theo": 7.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DIPR270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0214, "vega": 0.0275, "theta": -0.0083, "rho": -0.0132, "theo": 0.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIPR270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0284, "vega": 0.0294, "theta": -0.0086, "rho": 0.0244, "theo": 6.8911, "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": 4.84999990463257}, {"option": "DIPR270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0259, "vega": 0.0305, "theta": -0.0085, "rho": -0.0153, "theo": 0.9721, "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": 1.27499997615814}, {"option": "DIPR270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.034, "vega": 0.0328, "theta": -0.0088, "rho": 0.026, "theo": 5.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "DIPR270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0313, "vega": 0.0338, "theta": -0.0086, "rho": -0.0178, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DIPR270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0405, "vega": 0.0364, "theta": -0.0089, "rho": 0.0274, "theo": 5.1324, "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": 3.52500009536743}, {"option": "DIPR270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0376, "vega": 0.0372, "theta": -0.0087, "rho": -0.0208, "theo": 1.2121, "change": 0.0, "open": 0.0, "high": 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": "DIPR270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0478, "vega": 0.0402, "theta": -0.009, "rho": 0.0283, "theo": 4.3059, "change": 0.0, "open": 0.0, "high": 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": "DIPR270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0448, "vega": 0.0407, "theta": -0.0087, "rho": -0.0246, "theo": 1.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "DIPR270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0554, "vega": 0.0438, "theta": -0.009, "rho": 0.0285, "theo": 3.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "DIPR270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0524, "vega": 0.0441, "theta": -0.0087, "rho": -0.0292, "theo": 1.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "DIPR270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.062, "vega": 0.0468, "theta": -0.009, "rho": 0.028, "theo": 2.8716, "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": 2.04999995231628}, {"option": "DIPR270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0591, "vega": 0.0469, "theta": -0.0087, "rho": -0.0348, "theo": 1.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DIPR270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0656, "vega": 0.0487, "theta": -0.0091, "rho": 0.0266, "theo": 2.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DIPR270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0631, "vega": 0.0486, "theta": -0.0087, "rho": -0.0412, "theo": 2.3973, "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": 3.47500002384186}, {"option": "DIPR270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0655, "vega": 0.0492, "theta": -0.0092, "rho": 0.0246, "theo": 1.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DIPR270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0634, "vega": 0.049, "theta": -0.0087, "rho": -0.0476, "theo": 2.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "DIPR270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4841, "open_interest": 3.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0624, "vega": 0.0486, "theta": -0.0093, "rho": 0.0225, "theo": 1.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-05T10:15:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DIPR270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0608, "vega": 0.0483, "theta": -0.0088, "rho": -0.0536, "theo": 3.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "DIPR270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.058, "vega": 0.0473, "theta": -0.0094, "rho": 0.0204, "theo": 1.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DIPR270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0568, "vega": 0.0471, "theta": -0.0088, "rho": -0.0587, "theo": 4.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DIPR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0533, "vega": 0.0458, "theta": -0.0095, "rho": 0.0187, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIPR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0525, "vega": 0.0456, "theta": -0.0089, "rho": -0.0629, "theo": 5.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DIPR270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0489, "vega": 0.0442, "theta": -0.0096, "rho": 0.0173, "theo": 1.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DIPR270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0484, "vega": 0.0441, "theta": -0.0089, "rho": -0.0662, "theo": 6.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DIPR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.291, "gamma": 0.045, "vega": 0.0428, "theta": -0.0097, "rho": 0.016, "theo": 1.1476, "change": 0.0, "open": 0.0, "high": 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": "DIPR270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0448, "vega": 0.0427, "theta": -0.009, "rho": -0.069, "theo": 7.1448, "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": 8.25000023841858}, {"option": "DIPR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0416, "vega": 0.0413, "theta": -0.0098, "rho": 0.015, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DIPR270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0416, "vega": 0.0414, "theta": -0.009, "rho": -0.0711, "theo": 8.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DIPR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0387, "vega": 0.04, "theta": -0.0099, "rho": 0.0141, "theo": 1.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DIPR270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0388, "vega": 0.0402, "theta": -0.009, "rho": -0.073, "theo": 9.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DIPR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0361, "vega": 0.0389, "theta": -0.01, "rho": 0.0133, "theo": 0.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DIPR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0364, "vega": 0.039, "theta": -0.009, "rho": -0.0747, "theo": 9.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DIPR270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0338, "vega": 0.0378, "theta": -0.0101, "rho": 0.0126, "theo": 0.9583, "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": 0.975000023841858}, {"option": "DIPR270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0343, "vega": 0.0379, "theta": -0.009, "rho": -0.0758, "theo": 10.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DIPR270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0319, "vega": 0.0368, "theta": -0.0101, "rho": 0.012, "theo": 0.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DIPR270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0324, "vega": 0.037, "theta": -0.009, "rho": -0.0772, "theo": 11.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DIPR270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0172, "vega": 0.0288, "theta": -0.005, "rho": 0.0284, "theo": 9.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DIPR270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0141, "vega": 0.0314, "theta": -0.0056, "rho": -0.0199, "theo": 1.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DIPR270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0202, "vega": 0.0324, "theta": -0.0053, "rho": 0.0313, "theo": 8.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DIPR270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.017, "vega": 0.0348, "theta": -0.0058, "rho": -0.0227, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0237, "vega": 0.0362, "theta": -0.0055, "rho": 0.0342, "theo": 7.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DIPR270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0202, "vega": 0.0384, "theta": -0.0059, "rho": -0.026, "theo": 1.2232, "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": 1.64999997615814}, {"option": "DIPR270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0276, "vega": 0.0403, "theta": -0.0057, "rho": 0.0368, "theo": 7.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DIPR270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0239, "vega": 0.0421, "theta": -0.0059, "rho": -0.0298, "theo": 1.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DIPR270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0321, "vega": 0.0445, "theta": -0.0059, "rho": 0.0393, "theo": 6.2276, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0282, "vega": 0.046, "theta": -0.006, "rho": -0.0343, "theo": 1.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DIPR270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5275, "open_interest": 2.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0369, "vega": 0.0489, "theta": -0.006, "rho": 0.0412, "theo": 5.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:26:50", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DIPR270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0328, "vega": 0.05, "theta": -0.006, "rho": -0.0395, "theo": 1.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DIPR270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.042, "vega": 0.0531, "theta": -0.0062, "rho": 0.0426, "theo": 4.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DIPR270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0378, "vega": 0.0538, "theta": -0.006, "rho": -0.0458, "theo": 1.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "DIPR270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0467, "vega": 0.057, "theta": -0.0062, "rho": 0.0431, "theo": 3.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "DIPR270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0427, "vega": 0.0573, "theta": -0.006, "rho": -0.053, "theo": 2.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DIPR270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0503, "vega": 0.0601, "theta": -0.0063, "rho": 0.0425, "theo": 3.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DIPR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0466, "vega": 0.0601, "theta": -0.006, "rho": -0.0612, "theo": 2.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DIPR270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0522, "vega": 0.0621, "theta": -0.0064, "rho": 0.0411, "theo": 2.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "DIPR270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.049, "vega": 0.0618, "theta": -0.0059, "rho": -0.07, "theo": 3.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "DIPR270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0522, "vega": 0.063, "theta": -0.0065, "rho": 0.039, "theo": 2.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DIPR270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0494, "vega": 0.0625, "theta": -0.0059, "rho": -0.0786, "theo": 3.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "DIPR270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0506, "vega": 0.0628, "theta": -0.0066, "rho": 0.0366, "theo": 2.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DIPR270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4732, "open_interest": 3.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0484, "vega": 0.0623, "theta": -0.0058, "rho": -0.0866, "theo": 4.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T10:40:50", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DIPR270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0482, "vega": 0.0619, "theta": -0.0067, "rho": 0.0343, "theo": 1.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DIPR270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0465, "vega": 0.0615, "theta": -0.0058, "rho": -0.0936, "theo": 5.1311, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0454, "vega": 0.0607, "theta": -0.0068, "rho": 0.0321, "theo": 1.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DIPR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0442, "vega": 0.0604, "theta": -0.0057, "rho": -0.0995, "theo": 5.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "DIPR270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0427, "vega": 0.0594, "theta": -0.0069, "rho": 0.0302, "theo": 1.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DIPR270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0419, "vega": 0.0592, "theta": -0.0057, "rho": -0.1046, "theo": 6.8065, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0401, "vega": 0.0579, "theta": -0.007, "rho": 0.0284, "theo": 1.5594, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0396, "vega": 0.0579, "theta": -0.0056, "rho": -0.1089, "theo": 7.6886, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0377, "vega": 0.0566, "theta": -0.007, "rho": 0.0269, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 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": "DIPR270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0376, "vega": 0.0567, "theta": -0.0055, "rho": -0.1124, "theo": 8.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DIPR270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0355, "vega": 0.0553, "theta": -0.0071, "rho": 0.0256, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DIPR270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0357, "vega": 0.0554, "theta": -0.0055, "rho": -0.1157, "theo": 9.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DIPR270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0336, "vega": 0.054, "theta": -0.0072, "rho": 0.0244, "theo": 1.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DIPR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.034, "vega": 0.0543, "theta": -0.0054, "rho": -0.1184, "theo": 10.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}], "symbol": "DIPR", "security_type": "stock", "exchange_id": 2, "current_price": 21.1583, "price_change": 1.4783, "price_change_percent": 7.5117, "bid": 15.86, "ask": 26.52, "bid_size": 100, "ask_size": 100, "open": 19.6755, "high": 21.21, "low": 21.14, "close": 21.1583, "prev_day_close": 19.68, "volume": 1757, "iv30": 58.726, "iv30_change": -5.436, "iv30_change_percent": -8.4723, "seqno": 10415205296, "last_trade_time": "2026-11-09T15:15:08", "tick": "up"}, "symbol": "DIPR"}