{"timestamp": "2026-11-10 02:32:38", "data": {"options": [{"option": "DIV261120C00011000", "bid": 6.9, "bid_size": 204.0, "ask": 9.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.006, "vega": 0.001, "theta": -0.0049, "rho": 0.0027, "theo": 8.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DIV261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 3.0971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0059, "vega": 0.001, "theta": -0.0058, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00012000", "bid": 5.9, "bid_size": 204.0, "ask": 8.4, "ask_size": 204.0, "iv": 1.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0082, "vega": 0.0012, "theta": -0.0052, "rho": 0.0035, "theo": 7.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DIV261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 2.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0081, "vega": 0.0011, "theta": -0.006, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00013000", "bid": 4.9, "bid_size": 204.0, "ask": 7.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0115, "vega": 0.0014, "theta": -0.0056, "rho": 0.0042, "theo": 6.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DIV261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 2.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0114, "vega": 0.0014, "theta": -0.0062, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00014000", "bid": 3.9, "bid_size": 204.0, "ask": 6.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0169, "vega": 0.0017, "theta": -0.0061, "rho": 0.0047, "theo": 5.1553, "change": 0.0, "open": 0.0, "high": 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": "DIV261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 452.0, "iv": 2.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0169, "vega": 0.0017, "theta": -0.0067, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00015000", "bid": 2.85, "bid_size": 204.0, "ask": 5.3, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0263, "vega": 0.0022, "theta": -0.0068, "rho": 0.0051, "theo": 4.1613, "change": 0.0, "open": 0.0, "high": 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": "DIV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 429.0, "iv": 1.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0264, "vega": 0.0022, "theta": -0.0073, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00016000", "bid": 1.85, "bid_size": 204.0, "ask": 4.4, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0446, "vega": 0.0031, "theta": -0.0078, "rho": 0.0054, "theo": 3.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DIV261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 313.0, "iv": 0.9065, "open_interest": 100.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0447, "vega": 0.0031, "theta": -0.0081, "rho": -0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:04:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DIV261120C00017000", "bid": 0.85, "bid_size": 204.0, "ask": 3.4, "ask_size": 202.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0855, "vega": 0.0046, "theta": -0.0091, "rho": 0.0056, "theo": 2.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:07:50", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DIV261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 406.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0856, "vega": 0.0046, "theta": -0.0094, "rho": -0.0005, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 204.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.1996, "vega": 0.0075, "theta": -0.0109, "rho": 0.0054, "theo": 1.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DIV261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 324.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.2002, "vega": 0.0075, "theta": -0.0111, "rho": -0.0009, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DIV261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 164.0, "iv": 0.1894, "open_interest": 2.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.6044, "vega": 0.0129, "theta": -0.0115, "rho": 0.0039, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:40:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DIV261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 166.0, "iv": 0.1401, "open_interest": 3.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.6085, "vega": 0.0129, "theta": -0.0116, "rho": -0.0023, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T12:26:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DIV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.186, "open_interest": 2.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.2622, "vega": 0.0056, "theta": -0.0044, "rho": 0.0006, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DIV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 92.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.2727, "vega": 0.0052, "theta": -0.0045, "rho": -0.0031, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 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": "DIV261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 245.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0615, "vega": 0.0019, "theta": -0.002, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DIV261120P00021000", "bid": 0.75, "bid_size": 204.0, "ask": 3.1, "ask_size": 92.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0701, "vega": 0.0013, "theta": -0.0018, "rho": -0.0014, "theo": 1.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "DIV261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 452.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0216, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DIV261120P00022000", "bid": 1.75, "bid_size": 204.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0143, "vega": 0.0001, "theta": -0.001, "rho": -0.0002, "theo": 2.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "DIV261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 429.0, "iv": 1.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "DIV261120P00023000", "bid": 2.75, "bid_size": 204.0, "ask": 5.1, "ask_size": 92.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0011, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 3.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DIV261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 452.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0047, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIV261120P00024000", "bid": 3.6, "bid_size": 204.0, "ask": 6.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 4.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DIV261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 1.6615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIV261120P00025000", "bid": 4.7, "bid_size": 204.0, "ask": 7.1, "ask_size": 92.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 5.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DIV261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "DIV261120P00026000", "bid": 5.7, "bid_size": 204.0, "ask": 8.1, "ask_size": 92.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 6.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DIV261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 452.0, "iv": 1.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "DIV261120P00027000", "bid": 6.7, "bid_size": 204.0, "ask": 9.1, "ask_size": 92.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 7.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DIV261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 2.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "DIV261120P00028000", "bid": 7.7, "bid_size": 204.0, "ask": 10.1, "ask_size": 92.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 8.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DIV261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 450.0, "iv": 2.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIV261120P00029000", "bid": 8.7, "bid_size": 204.0, "ask": 11.1, "ask_size": 92.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DIV261218C00010000", "bid": 7.7, "bid_size": 327.0, "ask": 10.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0125, "vega": 0.0069, "theta": -0.013, "rho": 0.0064, "theo": 9.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DIV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 361.0, "iv": 1.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0127, "vega": 0.0074, "theta": -0.014, "rho": -0.0015, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00011000", "bid": 6.7, "bid_size": 327.0, "ask": 9.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0158, "vega": 0.0076, "theta": -0.0126, "rho": 0.0072, "theo": 8.3651, "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": 7.94999980926514}, {"option": "DIV261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 365.0, "iv": 1.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.016, "vega": 0.0081, "theta": -0.0135, "rho": -0.0016, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00012000", "bid": 5.7, "bid_size": 327.0, "ask": 8.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0201, "vega": 0.0083, "theta": -0.0122, "rho": 0.008, "theo": 7.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DIV261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 365.0, "iv": 1.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0204, "vega": 0.009, "theta": -0.013, "rho": -0.0018, "theo": 0.2858, "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": 0.625}, {"option": "DIV261218C00013000", "bid": 4.7, "bid_size": 328.0, "ask": 7.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.026, "vega": 0.0092, "theta": -0.0118, "rho": 0.0087, "theo": 6.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "DIV261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 365.0, "iv": 1.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0262, "vega": 0.01, "theta": -0.0125, "rho": -0.0021, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00014000", "bid": 3.7, "bid_size": 330.0, "ask": 6.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0344, "vega": 0.0103, "theta": -0.0114, "rho": 0.0093, "theo": 5.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DIV261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 365.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0345, "vega": 0.0113, "theta": -0.012, "rho": -0.0023, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00015000", "bid": 2.8, "bid_size": 330.0, "ask": 5.5, "ask_size": 202.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0468, "vega": 0.0121, "theta": -0.0111, "rho": 0.0102, "theo": 4.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DIV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 167.0, "iv": 0.5175, "open_interest": 50.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0468, "vega": 0.0128, "theta": -0.0115, "rho": -0.0028, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:49:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DIV261218C00016000", "bid": 1.85, "bid_size": 330.0, "ask": 4.5, "ask_size": 202.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0663, "vega": 0.0139, "theta": -0.0107, "rho": 0.0105, "theo": 3.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "DIV261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 298.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0659, "vega": 0.0149, "theta": -0.011, "rho": -0.0033, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00017000", "bid": 0.9, "bid_size": 330.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0999, "vega": 0.0168, "theta": -0.0103, "rho": 0.011, "theo": 2.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "DIV261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 298.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0984, "vega": 0.0176, "theta": -0.0103, "rho": -0.0042, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.1626, "vega": 0.0205, "theta": -0.0096, "rho": 0.0108, "theo": 1.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DIV261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 297.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.1581, "vega": 0.0212, "theta": -0.0094, "rho": -0.0058, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.3267, "open_interest": 10.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.2606, "vega": 0.0244, "theta": -0.0085, "rho": 0.0091, "theo": 0.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-21T12:58:36", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DIV261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 207.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.2507, "vega": 0.0247, "theta": -0.0082, "rho": -0.0089, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 375.0, "iv": 0.4132, "open_interest": 7.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.2235, "vega": 0.0217, "theta": -0.0073, "rho": 0.0056, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:55:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.2189, "vega": 0.0214, "theta": -0.007, "rho": -0.0125, "theo": 1.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DIV261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 376.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.1392, "vega": 0.0167, "theta": -0.0066, "rho": 0.0036, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 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": "DIV261218P00021000", "bid": 0.65, "bid_size": 331.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.1381, "vega": 0.0163, "theta": -0.0063, "rho": -0.0143, "theo": 2.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DIV261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 376.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0924, "vega": 0.0132, "theta": -0.006, "rho": 0.0025, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 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": "DIV261218P00022000", "bid": 1.6, "bid_size": 330.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0919, "vega": 0.0128, "theta": -0.0057, "rho": -0.0153, "theo": 3.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "DIV261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 375.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0657, "vega": 0.0107, "theta": -0.0056, "rho": 0.0019, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 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": "DIV261218P00023000", "bid": 2.6, "bid_size": 330.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0652, "vega": 0.0103, "theta": -0.0051, "rho": -0.0161, "theo": 4.0433, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 375.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0491, "vega": 0.0089, "theta": -0.0051, "rho": 0.0015, "theo": 0.0894, "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": 0.600000023841858}, {"option": "DIV261218P00024000", "bid": 3.6, "bid_size": 330.0, "ask": 6.4, "ask_size": 43.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0486, "vega": 0.0086, "theta": -0.0046, "rho": -0.0167, "theo": 5.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DIV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 447.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.038, "vega": 0.0076, "theta": -0.0047, "rho": 0.0012, "theo": 0.0752, "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": 0.600000023841858}, {"option": "DIV261218P00025000", "bid": 4.6, "bid_size": 330.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0375, "vega": 0.0072, "theta": -0.0041, "rho": -0.0174, "theo": 6.0058, "change": 0.0, "open": 0.0, "high": 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": "DIV261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 448.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0302, "vega": 0.0065, "theta": -0.0043, "rho": 0.001, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "DIV261218P00026000", "bid": 5.6, "bid_size": 330.0, "ask": 8.4, "ask_size": 43.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0298, "vega": 0.0061, "theta": -0.0036, "rho": -0.018, "theo": 6.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DIV261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 448.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0246, "vega": 0.0056, "theta": -0.004, "rho": 0.0008, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 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": "DIV261218P00027000", "bid": 6.6, "bid_size": 330.0, "ask": 9.4, "ask_size": 43.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0241, "vega": 0.0053, "theta": -0.0031, "rho": -0.0186, "theo": 7.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DIV261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 455.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0203, "vega": 0.0049, "theta": -0.0037, "rho": 0.0007, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 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": "DIV261218P00028000", "bid": 7.6, "bid_size": 330.0, "ask": 10.4, "ask_size": 43.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0198, "vega": 0.0046, "theta": -0.0027, "rho": -0.0192, "theo": 8.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DIV270115C00010000", "bid": 7.5, "bid_size": 201.0, "ask": 10.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0138, "vega": 0.0106, "theta": -0.0102, "rho": 0.0098, "theo": 9.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DIV270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 1.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0136, "vega": 0.0116, "theta": -0.0111, "rho": -0.0034, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00011000", "bid": 6.7, "bid_size": 202.0, "ask": 9.6, "ask_size": 200.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0173, "vega": 0.0116, "theta": -0.01, "rho": 0.0108, "theo": 8.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DIV270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 1.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.017, "vega": 0.0127, "theta": -0.0107, "rho": -0.0037, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00012000", "bid": 5.7, "bid_size": 202.0, "ask": 8.6, "ask_size": 200.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0219, "vega": 0.0127, "theta": -0.0097, "rho": 0.0119, "theo": 7.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DIV270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 1.1744, "open_interest": 50.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0215, "vega": 0.0141, "theta": -0.0103, "rho": -0.0041, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:03:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DIV270115C00013000", "bid": 4.7, "bid_size": 202.0, "ask": 7.6, "ask_size": 200.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0281, "vega": 0.0139, "theta": -0.0095, "rho": 0.0127, "theo": 6.4682, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 312.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0274, "vega": 0.0156, "theta": -0.0099, "rho": -0.0046, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00014000", "bid": 3.7, "bid_size": 202.0, "ask": 6.6, "ask_size": 200.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0365, "vega": 0.016, "theta": -0.0093, "rho": 0.0137, "theo": 5.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DIV270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0355, "vega": 0.0174, "theta": -0.0095, "rho": -0.0052, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00015000", "bid": 2.65, "bid_size": 204.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0484, "vega": 0.0182, "theta": -0.009, "rho": 0.0152, "theo": 4.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "DIV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 229.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0469, "vega": 0.0196, "theta": -0.0092, "rho": -0.006, "theo": 0.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DIV270115C00016000", "bid": 1.7, "bid_size": 204.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.066, "vega": 0.0206, "theta": -0.0088, "rho": 0.0155, "theo": 3.5343, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 229.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0636, "vega": 0.0223, "theta": -0.0087, "rho": -0.0072, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00017000", "bid": 0.7, "bid_size": 204.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0927, "vega": 0.0243, "theta": -0.0084, "rho": 0.0165, "theo": 2.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DIV270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 229.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0889, "vega": 0.0256, "theta": -0.0083, "rho": -0.009, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 202.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.1318, "vega": 0.0284, "theta": -0.008, "rho": 0.0164, "theo": 1.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DIV270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 292.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.1262, "vega": 0.0295, "theta": -0.0078, "rho": -0.0118, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.3055, "open_interest": 1.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.1678, "vega": 0.0319, "theta": -0.0075, "rho": 0.0147, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-27T09:30:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DIV270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 202.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.1621, "vega": 0.0322, "theta": -0.0072, "rho": -0.0163, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 133.0, "iv": 0.205, "open_interest": 24.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.1567, "vega": 0.0307, "theta": -0.0071, "rho": 0.0111, "theo": 0.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-04T15:44:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DIV270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.1533, "vega": 0.0305, "theta": -0.0068, "rho": -0.0214, "theo": 1.5878, "change": 0.0, "open": 0.0, "high": 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": "DIV270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 303.0, "iv": 0.4463, "open_interest": 1.0, "volume": 0.0, "delta": 0.271, "gamma": 0.122, "vega": 0.0269, "theta": -0.0068, "rho": 0.0083, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T13:44:29", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DIV270115P00021000", "bid": 0.45, "bid_size": 204.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.1204, "vega": 0.0265, "theta": -0.0064, "rho": -0.0254, "theo": 2.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "DIV270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 303.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0936, "vega": 0.0231, "theta": -0.0064, "rho": 0.0065, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00022000", "bid": 1.4, "bid_size": 204.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0926, "vega": 0.0228, "theta": -0.006, "rho": -0.028, "theo": 3.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "DIV270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 303.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0734, "vega": 0.0201, "theta": -0.0061, "rho": 0.0052, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00023000", "bid": 2.4, "bid_size": 204.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0728, "vega": 0.0198, "theta": -0.0056, "rho": -0.0304, "theo": 4.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "DIV270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 303.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.059, "vega": 0.0176, "theta": -0.0058, "rho": 0.0043, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00024000", "bid": 3.4, "bid_size": 204.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0585, "vega": 0.0172, "theta": -0.0052, "rho": -0.0323, "theo": 5.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "DIV270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 366.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0485, "vega": 0.0155, "theta": -0.0054, "rho": 0.0036, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00025000", "bid": 4.4, "bid_size": 204.0, "ask": 7.6, "ask_size": 43.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.048, "vega": 0.0151, "theta": -0.0047, "rho": -0.034, "theo": 6.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DIV270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 366.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0405, "vega": 0.0138, "theta": -0.0051, "rho": 0.003, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00026000", "bid": 5.3, "bid_size": 204.0, "ask": 8.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0401, "vega": 0.0134, "theta": -0.0043, "rho": -0.0357, "theo": 7.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DIV270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 366.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0343, "vega": 0.0123, "theta": -0.0048, "rho": 0.0026, "theo": 0.1448, "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": 0.699999988079071}, {"option": "DIV270115P00027000", "bid": 6.3, "bid_size": 204.0, "ask": 9.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0339, "vega": 0.0119, "theta": -0.0039, "rho": -0.0372, "theo": 8.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DIV270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 366.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0294, "vega": 0.0111, "theta": -0.0045, "rho": 0.0023, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 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": "DIV270115P00028000", "bid": 7.3, "bid_size": 204.0, "ask": 10.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.029, "vega": 0.0107, "theta": -0.0034, "rho": -0.0388, "theo": 9.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "DIV270416C00011000", "bid": 5.6, "bid_size": 5.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0167, "vega": 0.0232, "theta": -0.0058, "rho": 0.0281, "theo": 8.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "DIV270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.017, "vega": 0.0242, "theta": -0.0071, "rho": -0.0128, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 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": "DIV270416C00012000", "bid": 4.6, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0207, "vega": 0.0252, "theta": -0.0057, "rho": 0.0304, "theo": 7.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DIV270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0211, "vega": 0.0264, "theta": -0.0068, "rho": -0.014, "theo": 0.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DIV270416C00013000", "bid": 3.6, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0259, "vega": 0.0278, "theta": -0.0056, "rho": 0.0323, "theo": 6.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "DIV270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0263, "vega": 0.0288, "theta": -0.0065, "rho": -0.0154, "theo": 0.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DIV270416C00014000", "bid": 2.6, "bid_size": 4.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0325, "vega": 0.0306, "theta": -0.0054, "rho": 0.0353, "theo": 5.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "DIV270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0329, "vega": 0.0316, "theta": -0.0062, "rho": -0.0172, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 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": "DIV270416C00015000", "bid": 1.6, "bid_size": 4.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0412, "vega": 0.0334, "theta": -0.0053, "rho": 0.0368, "theo": 4.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DIV270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0416, "vega": 0.0346, "theta": -0.006, "rho": -0.0195, "theo": 0.918, "change": 0.0, "open": 0.0, "high": 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": "DIV270416C00016000", "bid": 0.4, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0527, "vega": 0.0373, "theta": -0.0051, "rho": 0.0388, "theo": 4.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "DIV270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 79.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0533, "vega": 0.0382, "theta": -0.0056, "rho": -0.0226, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 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": "DIV270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0681, "vega": 0.0412, "theta": -0.005, "rho": 0.0399, "theo": 3.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DIV270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0686, "vega": 0.042, "theta": -0.0053, "rho": -0.0267, "theo": 1.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DIV270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 53.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.087, "vega": 0.0452, "theta": -0.0048, "rho": 0.039, "theo": 2.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DIV270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0874, "vega": 0.046, "theta": -0.005, "rho": -0.0327, "theo": 1.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DIV270416C00019000", "bid": 0.05, "bid_size": 1.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.563, "gamma": 0.1048, "vega": 0.0486, "theta": -0.0046, "rho": 0.0368, "theo": 1.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "DIV270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.1048, "vega": 0.0487, "theta": -0.0046, "rho": -0.0412, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DIV270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 92.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.456, "gamma": 0.1104, "vega": 0.0487, "theta": -0.0045, "rho": 0.0307, "theo": 1.1063, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.1097, "vega": 0.0486, "theta": -0.0043, "rho": -0.0512, "theo": 1.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DIV270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.1019, "vega": 0.046, "theta": -0.0043, "rho": 0.0248, "theo": 0.8134, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.1008, "vega": 0.0458, "theta": -0.004, "rho": -0.061, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DIV270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0884, "vega": 0.0423, "theta": -0.0042, "rho": 0.0202, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00022000", "bid": 0.7, "bid_size": 204.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0872, "vega": 0.0418, "theta": -0.0037, "rho": -0.0693, "theo": 3.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DIV270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 92.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0754, "vega": 0.0384, "theta": -0.004, "rho": 0.0168, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00023000", "bid": 1.3, "bid_size": 4.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0744, "vega": 0.038, "theta": -0.0034, "rho": -0.0695, "theo": 4.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "DIV270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 92.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0645, "vega": 0.0349, "theta": -0.0039, "rho": 0.0142, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00024000", "bid": 2.3, "bid_size": 4.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0639, "vega": 0.0341, "theta": -0.0032, "rho": -0.0696, "theo": 5.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DIV270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0556, "vega": 0.0319, "theta": -0.0037, "rho": 0.0122, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00025000", "bid": 3.6, "bid_size": 204.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0554, "vega": 0.0308, "theta": -0.0029, "rho": -0.0688, "theo": 6.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "DIV270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0483, "vega": 0.029, "theta": -0.0036, "rho": 0.0106, "theo": 0.3374, "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": 1.47500002384186}, {"option": "DIV270416P00026000", "bid": 4.6, "bid_size": 204.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0484, "vega": 0.0277, "theta": -0.0026, "rho": -0.0684, "theo": 7.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DIV270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0423, "vega": 0.0266, "theta": -0.0034, "rho": 0.0093, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00027000", "bid": 5.6, "bid_size": 204.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0426, "vega": 0.0247, "theta": -0.0023, "rho": -0.0635, "theo": 8.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DIV270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0373, "vega": 0.0244, "theta": -0.0032, "rho": 0.0082, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00028000", "bid": 6.6, "bid_size": 204.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0378, "vega": 0.0222, "theta": -0.002, "rho": -0.0591, "theo": 9.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DIV270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0331, "vega": 0.0225, "theta": -0.0031, "rho": 0.0073, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 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": "DIV270416P00029000", "bid": 7.3, "bid_size": 2.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0336, "vega": 0.0198, "theta": -0.0017, "rho": -0.0572, "theo": 10.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}], "symbol": "DIV", "security_type": "stock", "exchange_id": 3, "current_price": 19.11, "price_change": 0.21, "price_change_percent": 1.1111, "bid": 18.97, "ask": 19.26, "bid_size": 15800, "ask_size": 15600, "open": 19.01, "high": 19.165, "low": 18.98, "close": 19.11, "prev_day_close": 18.9, "volume": 239125, "iv30": 23.405, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201065, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "DIV"}