{"timestamp": "2026-11-01 04:56:27", "data": {"options": [{"option": "DIPS261120C00029000", "bid": 2.55, "bid_size": 60.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0703, "vega": 0.0158, "theta": -0.0345, "rho": 0.004, "theo": 4.0894, "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": 3.35000002384186}, {"option": "DIPS261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0596, "vega": 0.0212, "theta": -0.0284, "rho": -0.0038, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DIPS261120C00030000", "bid": 1.65, "bid_size": 60.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0932, "vega": 0.0203, "theta": -0.036, "rho": 0.005, "theo": 3.1659, "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": 2.44999998807907}, {"option": "DIPS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 93.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0775, "vega": 0.0245, "theta": -0.0294, "rho": -0.0049, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DIPS261120C00031000", "bid": 0.95, "bid_size": 60.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.1195, "vega": 0.025, "theta": -0.0361, "rho": 0.0057, "theo": 2.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DIPS261120P00031000", "bid": 0.1, "bid_size": 782.0, "ask": 1.1, "ask_size": 93.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0994, "vega": 0.028, "theta": -0.0299, "rho": -0.0065, "theo": 0.7803, "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": 0.775000020861626}, {"option": "DIPS261120C00032000", "bid": 0.5, "bid_size": 313.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.3547, "open_interest": 3.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.1404, "vega": 0.0292, "theta": -0.0348, "rho": 0.0057, "theo": 1.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T14:07:13", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "DIPS261120P00032000", "bid": 0.5, "bid_size": 30.0, "ask": 1.9, "ask_size": 93.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.1197, "vega": 0.0305, "theta": -0.0298, "rho": -0.0087, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "DIPS261120C00033000", "bid": 0.2, "bid_size": 312.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.3839, "open_interest": 1.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.1405, "vega": 0.0305, "theta": -0.0323, "rho": 0.0052, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T15:38:54", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DIPS261120P00033000", "bid": 0.65, "bid_size": 94.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.1243, "vega": 0.0306, "theta": -0.0287, "rho": -0.0114, "theo": 1.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DIPS261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 93.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.1202, "vega": 0.0286, "theta": -0.0296, "rho": 0.0043, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DIPS261120P00034000", "bid": 1.2, "bid_size": 60.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.1096, "vega": 0.028, "theta": -0.0271, "rho": -0.0138, "theo": 2.2621, "change": 0.0, "open": 0.0, "high": 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": "DIPS261120C00035000", "bid": 0.1, "bid_size": 200.0, "ask": 1.05, "ask_size": 93.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0958, "vega": 0.025, "theta": -0.0273, "rho": 0.0035, "theo": 0.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DIPS261120P00035000", "bid": 1.9, "bid_size": 60.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0891, "vega": 0.0245, "theta": -0.0254, "rho": -0.0158, "theo": 3.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "DIPS261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 85.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0756, "vega": 0.0217, "theta": -0.0252, "rho": 0.0028, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DIPS261120P00036000", "bid": 2.75, "bid_size": 60.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0712, "vega": 0.0213, "theta": -0.0238, "rho": -0.0173, "theo": 3.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DIPS261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 85.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0603, "vega": 0.0189, "theta": -0.0235, "rho": 0.0023, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DIPS261120P00037000", "bid": 3.5, "bid_size": 60.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0573, "vega": 0.0186, "theta": -0.0224, "rho": -0.0185, "theo": 4.9223, "change": 0.0, "open": 0.0, "high": 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": "DIPS261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.049, "vega": 0.0169, "theta": -0.022, "rho": 0.0019, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DIPS261120P00038000", "bid": 4.4, "bid_size": 60.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0469, "vega": 0.0164, "theta": -0.0211, "rho": -0.0196, "theo": 5.8742, "change": 0.0, "open": 0.0, "high": 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": "DIPS261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0405, "vega": 0.0148, "theta": -0.0208, "rho": 0.0016, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DIPS261120P00039000", "bid": 5.4, "bid_size": 60.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0389, "vega": 0.0145, "theta": -0.02, "rho": -0.0205, "theo": 6.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DIPS261218C00025000", "bid": 6.4, "bid_size": 60.0, "ask": 9.4, "ask_size": 60.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0208, "vega": 0.0054, "theta": -0.0111, "rho": 0.0018, "theo": 7.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DIPS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0271, "vega": 0.0248, "theta": -0.0156, "rho": -0.0063, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DIPS261218C00026000", "bid": 5.4, "bid_size": 60.0, "ask": 8.4, "ask_size": 60.0, "iv": 0.0018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.029, "vega": 0.0065, "theta": -0.0135, "rho": 0.0021, "theo": 6.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DIPS261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0331, "vega": 0.0277, "theta": -0.016, "rho": -0.0074, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DIPS261218C00027000", "bid": 4.4, "bid_size": 60.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0415, "vega": 0.0088, "theta": -0.0168, "rho": 0.0026, "theo": 5.9388, "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": 5.29999995231628}, {"option": "DIPS261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 93.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0406, "vega": 0.031, "theta": -0.0164, "rho": -0.0087, "theo": 0.6714, "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": 0.375}, {"option": "DIPS261218C00028000", "bid": 3.4, "bid_size": 60.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.1194, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.061, "vega": 0.0126, "theta": -0.0212, "rho": 0.0028, "theo": 4.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DIPS261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 93.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.05, "vega": 0.0346, "theta": -0.0166, "rho": -0.0105, "theo": 0.7744, "change": 0.0, "open": 0.0, "high": 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": "DIPS261218C00029000", "bid": 2.5, "bid_size": 60.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0864, "vega": 0.0184, "theta": -0.0249, "rho": 0.0048, "theo": 3.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DIPS261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 93.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0615, "vega": 0.0386, "theta": -0.0168, "rho": -0.0129, "theo": 0.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "DIPS261218C00030000", "bid": 1.65, "bid_size": 60.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.1188, "vega": 0.0261, "theta": -0.0281, "rho": 0.0068, "theo": 3.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DIPS261218P00030000", "bid": 0.2, "bid_size": 93.0, "ask": 1.4, "ask_size": 93.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0746, "vega": 0.0423, "theta": -0.0167, "rho": -0.016, "theo": 1.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "DIPS261218C00031000", "bid": 0.95, "bid_size": 60.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.1421, "vega": 0.0346, "theta": -0.0275, "rho": 0.0085, "theo": 2.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DIPS261218P00031000", "bid": 0.6, "bid_size": 30.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4113, "gamma": 0.0863, "vega": 0.0451, "theta": -0.0164, "rho": -0.0201, "theo": 1.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "DIPS261218C00032000", "bid": 0.55, "bid_size": 60.0, "ask": 2.55, "ask_size": 60.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.141, "vega": 0.042, "theta": -0.0244, "rho": 0.0099, "theo": 1.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DIPS261218P00032000", "bid": 1.1, "bid_size": 30.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0912, "vega": 0.0455, "theta": -0.0159, "rho": -0.0248, "theo": 1.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DIPS261218C00033000", "bid": 0.3, "bid_size": 85.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.1211, "vega": 0.0438, "theta": -0.0212, "rho": 0.0098, "theo": 1.1148, "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": 0.92500002682209}, {"option": "DIPS261218P00033000", "bid": 1.6, "bid_size": 30.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0863, "vega": 0.0434, "theta": -0.0152, "rho": -0.0297, "theo": 2.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "DIPS261218C00034000", "bid": 0.35, "bid_size": 60.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0984, "vega": 0.0416, "theta": -0.0188, "rho": 0.0087, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DIPS261218P00034000", "bid": 2.25, "bid_size": 30.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0757, "vega": 0.0398, "theta": -0.0145, "rho": -0.0339, "theo": 3.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "DIPS261218C00035000", "bid": 0.25, "bid_size": 30.0, "ask": 1.4, "ask_size": 85.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0792, "vega": 0.0379, "theta": -0.017, "rho": 0.0075, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DIPS261218P00035000", "bid": 2.9, "bid_size": 30.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7191, "gamma": 0.0643, "vega": 0.0359, "theta": -0.0138, "rho": -0.0374, "theo": 4.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DIPS261218C00036000", "bid": 0.05, "bid_size": 85.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0644, "vega": 0.0341, "theta": -0.0156, "rho": 0.0065, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DIPS261218P00036000", "bid": 3.7, "bid_size": 30.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0544, "vega": 0.0324, "theta": -0.0132, "rho": -0.0403, "theo": 5.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DIPS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 85.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0533, "vega": 0.0312, "theta": -0.0146, "rho": 0.0057, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DIPS261218P00037000", "bid": 4.2, "bid_size": 60.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0462, "vega": 0.0293, "theta": -0.0127, "rho": -0.0428, "theo": 5.9652, "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": 6.54999995231628}, {"option": "DIPS261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0448, "vega": 0.0282, "theta": -0.0138, "rho": 0.005, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DIPS261218P00038000", "bid": 5.1, "bid_size": 60.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.4898, "open_interest": 1.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0396, "vega": 0.0266, "theta": -0.0122, "rho": -0.045, "theo": 6.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-20T15:27:14", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIPS261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4604, "open_interest": 1.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0383, "vega": 0.0258, "theta": -0.0131, "rho": 0.0045, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-05-28T13:09:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DIPS261218P00039000", "bid": 6.0, "bid_size": 60.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.4029, "open_interest": 2.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0343, "vega": 0.0244, "theta": -0.0118, "rho": -0.0471, "theo": 7.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-04-23T15:08:32", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "DIPS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 93.0, "iv": 0.5099, "open_interest": 23.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0331, "vega": 0.0235, "theta": -0.0125, "rho": 0.0039, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-06T14:37:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DIPS261218P00040000", "bid": 6.9, "bid_size": 60.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.03, "vega": 0.0224, "theta": -0.0114, "rho": -0.049, "theo": 8.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-14T10:11:40", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DIPS261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.029, "vega": 0.0216, "theta": -0.012, "rho": 0.0036, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DIPS261218P00041000", "bid": 8.2, "bid_size": 30.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0265, "vega": 0.0207, "theta": -0.011, "rho": -0.0508, "theo": 9.796, "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": 10.3499999046326}, {"option": "DIPS261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 93.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0256, "vega": 0.0202, "theta": -0.0115, "rho": 0.0032, "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": 0.275000005960464}, {"option": "DIPS261218P00042000", "bid": 8.9, "bid_size": 60.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0236, "vega": 0.0192, "theta": -0.0106, "rho": -0.0525, "theo": 10.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DIPS261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0228, "vega": 0.0187, "theta": -0.0111, "rho": 0.0029, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DIPS261218P00043000", "bid": 9.9, "bid_size": 60.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0211, "vega": 0.0179, "theta": -0.0103, "rho": -0.0541, "theo": 11.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "DIPS261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0205, "vega": 0.0174, "theta": -0.0107, "rho": 0.0027, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DIPS261218P00044000", "bid": 10.7, "bid_size": 60.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0191, "vega": 0.0168, "theta": -0.01, "rho": -0.0557, "theo": 12.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DIPS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0185, "vega": 0.0168, "theta": -0.0104, "rho": 0.0026, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DIPS261218P00045000", "bid": 12.1, "bid_size": 30.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0173, "vega": 0.0158, "theta": -0.0097, "rho": -0.0573, "theo": 13.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DIPS261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0168, "vega": 0.0154, "theta": -0.01, "rho": 0.0023, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DIPS261218P00046000", "bid": 12.8, "bid_size": 60.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0158, "vega": 0.0149, "theta": -0.0094, "rho": -0.0588, "theo": 14.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "DIPS261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0154, "vega": 0.0145, "theta": -0.0097, "rho": 0.0021, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DIPS261218P00047000", "bid": 13.8, "bid_size": 60.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0145, "vega": 0.014, "theta": -0.0092, "rho": -0.0604, "theo": 15.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "DIPS261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 93.0, "iv": 0.6753, "open_interest": 2.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0141, "vega": 0.0138, "theta": -0.0095, "rho": 0.002, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-04-20T09:30:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DIPS261218P00048000", "bid": 14.7, "bid_size": 60.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0134, "vega": 0.0133, "theta": -0.009, "rho": -0.0618, "theo": 16.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "DIPS261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.7526, "open_interest": 1.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.013, "vega": 0.0133, "theta": -0.0092, "rho": 0.0019, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-04-20T09:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DIPS261218P00049000", "bid": 16.0, "bid_size": 30.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.854, "open_interest": 1.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0124, "vega": 0.0127, "theta": -0.0087, "rho": -0.0633, "theo": 17.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-04-24T10:59:28", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DIPS270319C00027000", "bid": 4.2, "bid_size": 20.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0588, "vega": 0.0204, "theta": -0.0195, "rho": 0.0085, "theo": 5.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DIPS270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.036, "vega": 0.064, "theta": -0.0097, "rho": -0.0415, "theo": 1.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "DIPS270319C00028000", "bid": 3.2, "bid_size": 20.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0784, "vega": 0.0236, "theta": -0.0225, "rho": 0.0091, "theo": 4.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DIPS270319P00028000", "bid": 0.3, "bid_size": 20.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0414, "vega": 0.0676, "theta": -0.0095, "rho": -0.0475, "theo": 1.9997, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319C00029000", "bid": 2.25, "bid_size": 20.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.1028, "vega": 0.0355, "theta": -0.0244, "rho": 0.0129, "theo": 4.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "DIPS270319P00029000", "bid": 0.75, "bid_size": 20.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0466, "vega": 0.0704, "theta": -0.0091, "rho": -0.0548, "theo": 2.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DIPS270319C00030000", "bid": 1.45, "bid_size": 20.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.1176, "vega": 0.0478, "theta": -0.021, "rho": 0.0175, "theo": 3.2207, "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": 2.65000003576279}, {"option": "DIPS270319P00030000", "bid": 1.2, "bid_size": 21.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0506, "vega": 0.0719, "theta": -0.0088, "rho": -0.0632, "theo": 2.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DIPS270319C00031000", "bid": 0.8, "bid_size": 20.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.1136, "vega": 0.0613, "theta": -0.0178, "rho": 0.0222, "theo": 2.5055, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319P00031000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0522, "vega": 0.0716, "theta": -0.0084, "rho": -0.0725, "theo": 3.1334, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319C00032000", "bid": 0.5, "bid_size": 20.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3241, "open_interest": 1.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0989, "vega": 0.0675, "theta": -0.0155, "rho": 0.0236, "theo": 1.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-22T13:19:44", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "DIPS270319P00032000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.051, "vega": 0.0694, "theta": -0.0081, "rho": -0.0818, "theo": 3.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DIPS270319C00033000", "bid": 0.25, "bid_size": 20.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.084, "vega": 0.069, "theta": -0.0136, "rho": 0.0233, "theo": 1.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "DIPS270319P00033000", "bid": 2.4, "bid_size": 2.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0478, "vega": 0.0662, "theta": -0.0078, "rho": -0.0905, "theo": 4.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DIPS270319C00034000", "bid": 0.05, "bid_size": 20.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.3334, "open_interest": 1.0, "volume": 0.0, "delta": 0.3599, "gamma": 0.0705, "vega": 0.0679, "theta": -0.0122, "rho": 0.022, "theo": 1.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T14:08:00", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "DIPS270319P00034000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.3883, "open_interest": 1.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0437, "vega": 0.0626, "theta": -0.0076, "rho": -0.0983, "theo": 5.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-05T10:32:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DIPS270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0596, "vega": 0.0646, "theta": -0.0111, "rho": 0.0207, "theo": 1.121, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319P00035000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0396, "vega": 0.059, "theta": -0.0074, "rho": -0.1054, "theo": 6.164, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319C00036000", "bid": 0.05, "bid_size": 20.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0509, "vega": 0.0617, "theta": -0.0103, "rho": 0.0194, "theo": 0.9846, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319P00036000", "bid": 4.4, "bid_size": 2.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0358, "vega": 0.0557, "theta": -0.0073, "rho": -0.1118, "theo": 7.0552, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0441, "vega": 0.058, "theta": -0.0097, "rho": 0.0177, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 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": "DIPS270319P00037000", "bid": 5.4, "bid_size": 2.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0324, "vega": 0.0527, "theta": -0.0072, "rho": -0.1178, "theo": 7.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DIPS270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0388, "vega": 0.0555, "theta": -0.0093, "rho": 0.0166, "theo": 0.8036, "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": 0.600000023841858}, {"option": "DIPS270319P00038000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0295, "vega": 0.0499, "theta": -0.0071, "rho": -0.1233, "theo": 8.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DIPS270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0344, "vega": 0.0521, "theta": -0.0089, "rho": 0.0153, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DIPS270319P00039000", "bid": 7.3, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7269, "gamma": 0.027, "vega": 0.0475, "theta": -0.007, "rho": -0.1286, "theo": 9.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DIPS270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0309, "vega": 0.0495, "theta": -0.0086, "rho": 0.0144, "theo": 0.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DIPS270319P00040000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0248, "vega": 0.0453, "theta": -0.0069, "rho": -0.1336, "theo": 10.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "DIPS270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.028, "vega": 0.0476, "theta": -0.0083, "rho": 0.0137, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DIPS270319P00041000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0229, "vega": 0.0433, "theta": -0.0068, "rho": -0.1385, "theo": 11.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DIPS270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0255, "vega": 0.045, "theta": -0.0081, "rho": 0.0127, "theo": 0.6092, "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": 0.474999994039536}, {"option": "DIPS270319P00042000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0212, "vega": 0.0415, "theta": -0.0068, "rho": -0.1432, "theo": 12.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "DIPS270617C00026000", "bid": 5.0, "bid_size": 10.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0515, "vega": 0.02, "theta": -0.0184, "rho": 0.0103, "theo": 6.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DIPS270617P00026000", "bid": 0.3, "bid_size": 20.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0284, "vega": 0.0789, "theta": -0.0068, "rho": -0.0684, "theo": 2.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "DIPS270617C00027000", "bid": 4.0, "bid_size": 10.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0681, "vega": 0.0243, "theta": -0.018, "rho": 0.0109, "theo": 5.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DIPS270617P00027000", "bid": 0.7, "bid_size": 20.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0321, "vega": 0.0828, "theta": -0.0066, "rho": -0.0768, "theo": 2.3566, "change": 0.0, "open": 0.0, "high": 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": "DIPS270617C00028000", "bid": 3.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0865, "vega": 0.0427, "theta": -0.0171, "rho": 0.0206, "theo": 5.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DIPS270617P00028000", "bid": 1.15, "bid_size": 20.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.036, "vega": 0.0861, "theta": -0.0064, "rho": -0.0866, "theo": 2.6012, "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": 2.95000004768372}, {"option": "DIPS270617C00029000", "bid": 2.0, "bid_size": 20.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.1, "vega": 0.0548, "theta": -0.0151, "rho": 0.0265, "theo": 4.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "DIPS270617P00029000", "bid": 0.8, "bid_size": 3.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0396, "vega": 0.0884, "theta": -0.0061, "rho": -0.098, "theo": 2.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DIPS270617C00030000", "bid": 1.25, "bid_size": 20.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.1028, "vega": 0.0676, "theta": -0.0137, "rho": 0.0316, "theo": 3.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "DIPS270617P00030000", "bid": 1.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0424, "vega": 0.0891, "theta": -0.0057, "rho": -0.1107, "theo": 3.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DIPS270617C00031000", "bid": 0.5, "bid_size": 20.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0993, "vega": 0.0775, "theta": -0.0126, "rho": 0.0346, "theo": 2.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "DIPS270617P00031000", "bid": 1.9, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0436, "vega": 0.0879, "theta": -0.0054, "rho": -0.1245, "theo": 3.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DIPS270617C00032000", "bid": 0.25, "bid_size": 10.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0905, "vega": 0.0846, "theta": -0.0109, "rho": 0.0365, "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": 1.67500002682209}, {"option": "DIPS270617P00032000", "bid": 2.5, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.043, "vega": 0.0849, "theta": -0.005, "rho": -0.1385, "theo": 4.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DIPS270617C00033000", "bid": 0.05, "bid_size": 20.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0788, "vega": 0.0858, "theta": -0.0094, "rho": 0.0356, "theo": 1.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "DIPS270617P00033000", "bid": 2.9, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0409, "vega": 0.0807, "theta": -0.0047, "rho": -0.1519, "theo": 5.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "DIPS270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0677, "vega": 0.0841, "theta": -0.0083, "rho": 0.0336, "theo": 1.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "DIPS270617P00034000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.038, "vega": 0.0761, "theta": -0.0044, "rho": -0.1642, "theo": 5.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DIPS270617C00035000", "bid": 0.05, "bid_size": 20.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0578, "vega": 0.0804, "theta": -0.0074, "rho": 0.0317, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 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": "DIPS270617P00035000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0348, "vega": 0.0713, "theta": -0.0041, "rho": -0.1756, "theo": 6.7269, "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": 6.65000009536743}, {"option": "DIPS270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0495, "vega": 0.0761, "theta": -0.0067, "rho": 0.0292, "theo": 0.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DIPS270617P00036000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2484, "open_interest": 1.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0317, "vega": 0.0669, "theta": -0.0039, "rho": -0.186, "theo": 7.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-21T09:31:50", "percent_change": 0.0, "prev_day_close": 7.24999976158142}], "symbol": "DIPS", "security_type": "stock", "exchange_id": 3, "current_price": 32.9, "price_change": 0.54, "price_change_percent": 1.6413, "bid": 31.83, "ask": 33.8, "bid_size": 100, "ask_size": 200, "open": 33.03, "high": 33.65, "low": 32.54, "close": 32.9, "prev_day_close": 32.9, "volume": 7947, "iv30": 38.053, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-30T15:55:39", "tick": "up"}, "symbol": "DIPS"}