{"timestamp": "2026-11-10 01:25:09", "data": {"options": [{"option": "DIVB261120C00059000", "bid": 10.0, "bid_size": 173.0, "ask": 13.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0102, "vega": 0.0037, "theta": -0.0207, "rho": 0.0023, "theo": 11.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DIVB261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.7875, "open_interest": 2.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0093, "vega": 0.0081, "theta": -0.019, "rho": -0.0007, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T12:55:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DIVB261120C00060000", "bid": 9.0, "bid_size": 224.0, "ask": 12.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.013, "vega": 0.0043, "theta": -0.0217, "rho": 0.0027, "theo": 10.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DIVB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0113, "vega": 0.0093, "theta": -0.0205, "rho": -0.0009, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DIVB261120C00061000", "bid": 8.0, "bid_size": 173.0, "ask": 11.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0165, "vega": 0.0067, "theta": -0.0231, "rho": 0.0046, "theo": 9.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DIVB261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.6756, "open_interest": 1.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0138, "vega": 0.0106, "theta": -0.0223, "rho": -0.001, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T12:56:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DIVB261120C00062000", "bid": 7.0, "bid_size": 224.0, "ask": 10.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0202, "vega": 0.008, "theta": -0.0261, "rho": 0.0046, "theo": 8.9976, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.6195, "open_interest": 1.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0171, "vega": 0.0123, "theta": -0.0242, "rho": -0.0012, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:08:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DIVB261120C00063000", "bid": 6.0, "bid_size": 224.0, "ask": 9.9, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0247, "vega": 0.01, "theta": -0.0289, "rho": 0.0056, "theo": 8.0085, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0213, "vega": 0.0143, "theta": -0.0264, "rho": -0.0015, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120C00064000", "bid": 5.0, "bid_size": 173.0, "ask": 8.9, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0304, "vega": 0.0128, "theta": -0.0312, "rho": 0.0068, "theo": 7.0238, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.027, "vega": 0.0168, "theta": -0.0288, "rho": -0.0018, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120C00065000", "bid": 4.0, "bid_size": 224.0, "ask": 7.9, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0387, "vega": 0.016, "theta": -0.0343, "rho": 0.0077, "theo": 6.0444, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0347, "vega": 0.0197, "theta": -0.0314, "rho": -0.0022, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120C00066000", "bid": 3.1, "bid_size": 224.0, "ask": 7.0, "ask_size": 133.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.049, "vega": 0.0197, "theta": -0.0374, "rho": 0.0084, "theo": 5.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DIVB261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0454, "vega": 0.0235, "theta": -0.0344, "rho": -0.0028, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120C00067000", "bid": 2.2, "bid_size": 173.0, "ask": 6.0, "ask_size": 182.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0652, "vega": 0.0253, "theta": -0.0405, "rho": 0.0092, "theo": 4.1177, "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": 3.45000004768372}, {"option": "DIVB261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0603, "vega": 0.0281, "theta": -0.0376, "rho": -0.0037, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-09T14:31:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DIVB261120C00068000", "bid": 1.2, "bid_size": 173.0, "ask": 5.2, "ask_size": 182.0, "iv": 0.2737, "open_interest": 1.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0873, "vega": 0.0311, "theta": -0.0434, "rho": 0.0098, "theo": 3.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T12:38:30", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "DIVB261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0815, "vega": 0.0338, "theta": -0.0408, "rho": -0.0049, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120C00069000", "bid": 0.4, "bid_size": 359.0, "ask": 4.2, "ask_size": 133.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.1173, "vega": 0.0384, "theta": -0.046, "rho": 0.0104, "theo": 2.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "DIVB261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 173.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.1108, "vega": 0.0404, "theta": -0.0437, "rho": -0.0068, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120C00070000", "bid": 1.0, "bid_size": 1.0, "ask": 3.5, "ask_size": 134.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.1525, "vega": 0.0457, "theta": -0.047, "rho": 0.01, "theo": 1.4881, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00070000", "bid": 0.2, "bid_size": 6.0, "ask": 0.85, "ask_size": 30.0, "iv": 0.1754, "open_interest": 1.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.1456, "vega": 0.0467, "theta": -0.0452, "rho": -0.0097, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T09:38:18", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "DIVB261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 121.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.1729, "vega": 0.0488, "theta": -0.045, "rho": 0.0084, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 174.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.1666, "vega": 0.0488, "theta": -0.0434, "rho": -0.0138, "theo": 1.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "DIVB261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 173.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.1526, "vega": 0.044, "theta": -0.0394, "rho": 0.006, "theo": 0.4682, "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": 1.0}, {"option": "DIVB261120P00072000", "bid": 0.1, "bid_size": 874.0, "ask": 3.4, "ask_size": 174.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.1478, "vega": 0.0435, "theta": -0.038, "rho": -0.018, "theo": 1.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DIVB261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 173.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.112, "vega": 0.0353, "theta": -0.0329, "rho": 0.004, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DIVB261120P00073000", "bid": 1.05, "bid_size": 173.0, "ask": 4.1, "ask_size": 72.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.109, "vega": 0.0348, "theta": -0.0318, "rho": -0.021, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "DIVB261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 173.0, "iv": 0.4481, "open_interest": 8.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0784, "vega": 0.0273, "theta": -0.0274, "rho": 0.0028, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:46:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DIVB261120P00074000", "bid": 1.25, "bid_size": 232.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0766, "vega": 0.027, "theta": -0.0264, "rho": -0.023, "theo": 3.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "DIVB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0554, "vega": 0.0214, "theta": -0.0231, "rho": 0.002, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DIVB261120P00075000", "bid": 2.25, "bid_size": 224.0, "ask": 6.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0544, "vega": 0.0212, "theta": -0.0222, "rho": -0.0244, "theo": 4.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "DIVB261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0403, "vega": 0.0171, "theta": -0.0198, "rho": 0.0015, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00076000", "bid": 3.1, "bid_size": 232.0, "ask": 7.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0396, "vega": 0.0169, "theta": -0.0188, "rho": -0.0253, "theo": 5.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "DIVB261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.03, "vega": 0.0138, "theta": -0.0171, "rho": 0.0012, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00077000", "bid": 4.2, "bid_size": 173.0, "ask": 8.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0296, "vega": 0.0138, "theta": -0.0162, "rho": -0.0261, "theo": 6.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "DIVB261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.023, "vega": 0.0115, "theta": -0.015, "rho": 0.0009, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00078000", "bid": 5.2, "bid_size": 224.0, "ask": 9.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0227, "vega": 0.0114, "theta": -0.014, "rho": -0.0267, "theo": 7.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DIVB261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.018, "vega": 0.0096, "theta": -0.0132, "rho": 0.0007, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 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": "DIVB261120P00079000", "bid": 6.2, "bid_size": 173.0, "ask": 10.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0177, "vega": 0.0095, "theta": -0.0121, "rho": -0.0273, "theo": 8.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DIVB261218C00045000", "bid": 23.8, "bid_size": 200.0, "ask": 28.5, "ask_size": 150.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0054, "vega": 0.0134, "theta": -0.0253, "rho": 0.0125, "theo": 26.0648, "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": 25.4499998092651}, {"option": "DIVB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0048, "vega": 0.0223, "theta": -0.0245, "rho": -0.0041, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DIVB261218C00046000", "bid": 22.8, "bid_size": 200.0, "ask": 27.4, "ask_size": 150.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0058, "vega": 0.0141, "theta": -0.0257, "rho": 0.0128, "theo": 25.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DIVB261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0052, "vega": 0.0234, "theta": -0.0248, "rho": -0.0043, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00047000", "bid": 21.8, "bid_size": 200.0, "ask": 26.5, "ask_size": 150.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0063, "vega": 0.0153, "theta": -0.0262, "rho": 0.0133, "theo": 24.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "DIVB261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0056, "vega": 0.0245, "theta": -0.0251, "rho": -0.0046, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00048000", "bid": 20.8, "bid_size": 200.0, "ask": 25.4, "ask_size": 150.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0068, "vega": 0.0165, "theta": -0.0265, "rho": 0.0149, "theo": 23.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "DIVB261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0061, "vega": 0.0257, "theta": -0.0253, "rho": -0.0049, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DIVB261218C00049000", "bid": 19.8, "bid_size": 100.0, "ask": 24.4, "ask_size": 150.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0074, "vega": 0.0173, "theta": -0.0268, "rho": 0.0157, "theo": 22.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DIVB261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0067, "vega": 0.027, "theta": -0.0256, "rho": -0.0052, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00050000", "bid": 18.8, "bid_size": 200.0, "ask": 23.4, "ask_size": 150.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0081, "vega": 0.0191, "theta": -0.027, "rho": 0.016, "theo": 21.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "DIVB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0073, "vega": 0.0284, "theta": -0.0258, "rho": -0.0055, "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": 1.20000004768372}, {"option": "DIVB261218C00051000", "bid": 17.8, "bid_size": 200.0, "ask": 22.4, "ask_size": 150.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0088, "vega": 0.0209, "theta": -0.0272, "rho": 0.0171, "theo": 20.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DIVB261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.008, "vega": 0.0298, "theta": -0.0261, "rho": -0.0058, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00052000", "bid": 16.8, "bid_size": 200.0, "ask": 21.6, "ask_size": 150.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0096, "vega": 0.0222, "theta": -0.0274, "rho": 0.0183, "theo": 19.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "DIVB261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0087, "vega": 0.0314, "theta": -0.0263, "rho": -0.0062, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00053000", "bid": 15.8, "bid_size": 100.0, "ask": 20.4, "ask_size": 150.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0105, "vega": 0.0234, "theta": -0.0275, "rho": 0.0188, "theo": 18.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DIVB261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0096, "vega": 0.033, "theta": -0.0266, "rho": -0.0066, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00054000", "bid": 14.8, "bid_size": 200.0, "ask": 19.6, "ask_size": 150.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0115, "vega": 0.0248, "theta": -0.0276, "rho": 0.0193, "theo": 17.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "DIVB261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0106, "vega": 0.0348, "theta": -0.0268, "rho": -0.007, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00055000", "bid": 13.8, "bid_size": 223.0, "ask": 18.1, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0127, "vega": 0.0259, "theta": -0.0278, "rho": 0.02, "theo": 16.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DIVB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0117, "vega": 0.0367, "theta": -0.027, "rho": -0.0075, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218C00056000", "bid": 13.0, "bid_size": 223.0, "ask": 17.6, "ask_size": 173.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.014, "vega": 0.0273, "theta": -0.028, "rho": 0.0205, "theo": 15.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "DIVB261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 173.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0129, "vega": 0.0388, "theta": -0.0272, "rho": -0.0081, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DIVB261218C00057000", "bid": 12.0, "bid_size": 223.0, "ask": 16.0, "ask_size": 121.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0156, "vega": 0.0306, "theta": -0.0282, "rho": 0.0215, "theo": 14.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DIVB261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 173.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0144, "vega": 0.041, "theta": -0.0273, "rho": -0.0087, "theo": 0.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DIVB261218C00058000", "bid": 11.0, "bid_size": 223.0, "ask": 15.0, "ask_size": 173.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0174, "vega": 0.0326, "theta": -0.0284, "rho": 0.0216, "theo": 13.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DIVB261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 173.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.016, "vega": 0.0434, "theta": -0.0275, "rho": -0.0094, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DIVB261218C00059000", "bid": 10.0, "bid_size": 223.0, "ask": 14.0, "ask_size": 121.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0194, "vega": 0.0351, "theta": -0.0285, "rho": 0.0234, "theo": 12.2203, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 173.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.018, "vega": 0.046, "theta": -0.0276, "rho": -0.0102, "theo": 0.6807, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00060000", "bid": 9.0, "bid_size": 161.0, "ask": 13.1, "ask_size": 121.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0218, "vega": 0.0379, "theta": -0.0285, "rho": 0.0245, "theo": 11.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DIVB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 173.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0202, "vega": 0.0489, "theta": -0.0277, "rho": -0.0111, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00061000", "bid": 8.0, "bid_size": 223.0, "ask": 12.2, "ask_size": 121.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0246, "vega": 0.0404, "theta": -0.0286, "rho": 0.0261, "theo": 10.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-20T15:32:21", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DIVB261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 173.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0229, "vega": 0.052, "theta": -0.0277, "rho": -0.0121, "theo": 0.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DIVB261218C00062000", "bid": 6.9, "bid_size": 223.0, "ask": 11.2, "ask_size": 121.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0279, "vega": 0.0446, "theta": -0.0287, "rho": 0.026, "theo": 9.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DIVB261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 173.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0261, "vega": 0.0555, "theta": -0.0277, "rho": -0.0133, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00063000", "bid": 6.1, "bid_size": 161.0, "ask": 10.3, "ask_size": 173.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.032, "vega": 0.0478, "theta": -0.0287, "rho": 0.0269, "theo": 8.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DIVB261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 173.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0299, "vega": 0.0593, "theta": -0.0276, "rho": -0.0147, "theo": 0.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DIVB261218C00064000", "bid": 5.0, "bid_size": 161.0, "ask": 9.3, "ask_size": 121.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0369, "vega": 0.0508, "theta": -0.0286, "rho": 0.0272, "theo": 7.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T14:01:34", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DIVB261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 173.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0346, "vega": 0.0634, "theta": -0.0275, "rho": -0.0164, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DIVB261218C00065000", "bid": 4.0, "bid_size": 223.0, "ask": 8.4, "ask_size": 121.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.043, "vega": 0.0582, "theta": -0.0285, "rho": 0.0287, "theo": 6.3994, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0402, "vega": 0.068, "theta": -0.0272, "rho": -0.0184, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00066000", "bid": 3.1, "bid_size": 161.0, "ask": 7.5, "ask_size": 121.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0505, "vega": 0.0616, "theta": -0.0282, "rho": 0.0292, "theo": 5.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "DIVB261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0471, "vega": 0.073, "theta": -0.0269, "rho": -0.0209, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00067000", "bid": 2.25, "bid_size": 223.0, "ask": 6.6, "ask_size": 121.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0598, "vega": 0.0691, "theta": -0.0279, "rho": 0.0294, "theo": 4.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "DIVB261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 173.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0556, "vega": 0.0784, "theta": -0.0263, "rho": -0.0241, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00068000", "bid": 1.35, "bid_size": 223.0, "ask": 5.7, "ask_size": 173.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0709, "vega": 0.0738, "theta": -0.0274, "rho": 0.0302, "theo": 3.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "DIVB261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 173.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0655, "vega": 0.0837, "theta": -0.0256, "rho": -0.0282, "theo": 1.2855, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218C00069000", "bid": 0.5, "bid_size": 347.0, "ask": 5.2, "ask_size": 173.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0831, "vega": 0.0816, "theta": -0.0267, "rho": 0.0295, "theo": 2.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "DIVB261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0761, "vega": 0.0884, "theta": -0.0246, "rho": -0.0335, "theo": 1.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DIVB261218C00070000", "bid": 1.45, "bid_size": 12.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.183, "open_interest": 1.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0929, "vega": 0.0872, "theta": -0.0259, "rho": 0.0282, "theo": 2.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T15:04:44", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DIVB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0842, "vega": 0.0908, "theta": -0.0235, "rho": -0.0403, "theo": 1.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DIVB261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 173.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0946, "vega": 0.0891, "theta": -0.025, "rho": 0.0258, "theo": 1.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DIVB261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 173.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.085, "vega": 0.0894, "theta": -0.0224, "rho": -0.0477, "theo": 2.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DIVB261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0871, "vega": 0.0861, "theta": -0.0243, "rho": 0.0212, "theo": 1.1767, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218P00072000", "bid": 0.05, "bid_size": 868.0, "ask": 4.4, "ask_size": 173.0, "iv": 0.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0781, "vega": 0.0845, "theta": -0.0216, "rho": -0.0547, "theo": 3.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DIVB261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 173.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0755, "vega": 0.0806, "theta": -0.0237, "rho": 0.0183, "theo": 0.9494, "change": 0.0, "open": 0.0, "high": 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": "DIVB261218P00073000", "bid": 0.7, "bid_size": 223.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0679, "vega": 0.0782, "theta": -0.021, "rho": -0.0603, "theo": 3.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "DIVB261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 173.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0642, "vega": 0.0749, "theta": -0.0232, "rho": 0.0157, "theo": 0.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DIVB261218P00074000", "bid": 1.45, "bid_size": 223.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0581, "vega": 0.0719, "theta": -0.0205, "rho": -0.0648, "theo": 4.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DIVB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 173.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0546, "vega": 0.0699, "theta": -0.0227, "rho": 0.0144, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DIVB261218P00075000", "bid": 2.3, "bid_size": 223.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0497, "vega": 0.0663, "theta": -0.0202, "rho": -0.0685, "theo": 5.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "DIVB270319C00050000", "bid": 18.4, "bid_size": 203.0, "ask": 23.4, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0098, "vega": 0.0426, "theta": -0.0118, "rho": 0.0464, "theo": 21.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "DIVB270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0083, "vega": 0.0693, "theta": -0.0122, "rho": -0.0265, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00053000", "bid": 15.5, "bid_size": 163.0, "ask": 20.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0125, "vega": 0.0507, "theta": -0.0125, "rho": 0.0519, "theo": 18.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "DIVB270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0106, "vega": 0.079, "theta": -0.0124, "rho": -0.0314, "theo": 1.037, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00054000", "bid": 14.5, "bid_size": 202.0, "ask": 19.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0136, "vega": 0.0533, "theta": -0.0128, "rho": 0.0538, "theo": 17.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "DIVB270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0116, "vega": 0.0826, "theta": -0.0125, "rho": -0.0334, "theo": 1.0708, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00055000", "bid": 13.6, "bid_size": 202.0, "ask": 18.5, "ask_size": 74.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.015, "vega": 0.0589, "theta": -0.013, "rho": 0.0556, "theo": 16.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DIVB270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0126, "vega": 0.0864, "theta": -0.0125, "rho": -0.0355, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DIVB270319C00056000", "bid": 12.6, "bid_size": 202.0, "ask": 17.5, "ask_size": 44.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0164, "vega": 0.0643, "theta": -0.0132, "rho": 0.0625, "theo": 15.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DIVB270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 73.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0138, "vega": 0.0904, "theta": -0.0125, "rho": -0.0378, "theo": 1.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DIVB270319C00057000", "bid": 11.6, "bid_size": 203.0, "ask": 16.6, "ask_size": 46.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.018, "vega": 0.0673, "theta": -0.0134, "rho": 0.0646, "theo": 14.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DIVB270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0152, "vega": 0.0947, "theta": -0.0125, "rho": -0.0403, "theo": 1.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DIVB270319C00058000", "bid": 10.7, "bid_size": 202.0, "ask": 15.6, "ask_size": 44.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0197, "vega": 0.0737, "theta": -0.0136, "rho": 0.0666, "theo": 13.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DIVB270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 73.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0166, "vega": 0.0992, "theta": -0.0125, "rho": -0.0431, "theo": 1.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DIVB270319C00059000", "bid": 9.8, "bid_size": 163.0, "ask": 14.7, "ask_size": 44.0, "iv": 0.2985, "open_interest": 1.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0218, "vega": 0.0783, "theta": -0.0137, "rho": 0.0688, "theo": 12.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-09T15:12:45", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "DIVB270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0183, "vega": 0.1041, "theta": -0.0125, "rho": -0.0463, "theo": 1.2858, "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": 2.20000004768372}, {"option": "DIVB270319C00060000", "bid": 8.8, "bid_size": 163.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0241, "vega": 0.0818, "theta": -0.0138, "rho": 0.0714, "theo": 11.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "DIVB270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0202, "vega": 0.1092, "theta": -0.0125, "rho": -0.0498, "theo": 1.3423, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00061000", "bid": 7.9, "bid_size": 202.0, "ask": 12.8, "ask_size": 44.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0268, "vega": 0.0853, "theta": -0.0139, "rho": 0.0726, "theo": 10.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "DIVB270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 73.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0224, "vega": 0.1146, "theta": -0.0124, "rho": -0.0538, "theo": 1.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DIVB270319C00062000", "bid": 7.0, "bid_size": 202.0, "ask": 11.9, "ask_size": 44.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.03, "vega": 0.0977, "theta": -0.014, "rho": 0.0729, "theo": 9.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DIVB270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0249, "vega": 0.1204, "theta": -0.0124, "rho": -0.0584, "theo": 1.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DIVB270319C00063000", "bid": 6.1, "bid_size": 202.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0335, "vega": 0.1047, "theta": -0.0141, "rho": 0.0807, "theo": 8.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DIVB270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 73.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0277, "vega": 0.1265, "theta": -0.0123, "rho": -0.0636, "theo": 1.5608, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00064000", "bid": 5.2, "bid_size": 223.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0374, "vega": 0.11, "theta": -0.014, "rho": 0.0829, "theo": 7.669, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.031, "vega": 0.1328, "theta": -0.0121, "rho": -0.0696, "theo": 1.6583, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00065000", "bid": 4.4, "bid_size": 223.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.042, "vega": 0.118, "theta": -0.014, "rho": 0.0821, "theo": 6.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-01T10:56:10", "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "DIVB270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 73.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0346, "vega": 0.1394, "theta": -0.012, "rho": -0.0768, "theo": 1.7753, "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": 2.45000004768372}, {"option": "DIVB270319C00066000", "bid": 3.5, "bid_size": 223.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0471, "vega": 0.13, "theta": -0.014, "rho": 0.0891, "theo": 5.8704, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0386, "vega": 0.146, "theta": -0.0118, "rho": -0.085, "theo": 1.9191, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00067000", "bid": 2.8, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0522, "vega": 0.1385, "theta": -0.0137, "rho": 0.087, "theo": 5.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "DIVB270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.043, "vega": 0.1523, "theta": -0.0115, "rho": -0.095, "theo": 2.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T14:57:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DIVB270319C00068000", "bid": 2.05, "bid_size": 1.0, "ask": 6.8, "ask_size": 43.0, "iv": 0.2031, "open_interest": 1.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0572, "vega": 0.1463, "theta": -0.0134, "rho": 0.087, "theo": 4.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-09T15:24:16", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "DIVB270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1964, "open_interest": 2.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0473, "vega": 0.1577, "theta": -0.0112, "rho": -0.1065, "theo": 2.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:22:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DIVB270319C00069000", "bid": 1.45, "bid_size": 1.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.5964, "gamma": 0.0609, "vega": 0.1547, "theta": -0.013, "rho": 0.0869, "theo": 3.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "DIVB270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0509, "vega": 0.1616, "theta": -0.0109, "rho": -0.12, "theo": 2.6487, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319C00070000", "bid": 1.05, "bid_size": 2.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.2054, "open_interest": 3.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0625, "vega": 0.1603, "theta": -0.0125, "rho": 0.0843, "theo": 2.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DIVB270319P00070000", "bid": 0.1, "bid_size": 868.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.0531, "vega": 0.1629, "theta": -0.0106, "rho": -0.1351, "theo": 3.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "DIVB270319C00071000", "bid": 0.1, "bid_size": 868.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0611, "vega": 0.1613, "theta": -0.012, "rho": 0.0816, "theo": 2.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T13:21:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DIVB270319P00071000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.121, "open_interest": 2.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0532, "vega": 0.1613, "theta": -0.0103, "rho": -0.1506, "theo": 3.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-08T09:47:00", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DIVB270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0575, "vega": 0.1591, "theta": -0.0115, "rho": 0.0751, "theo": 1.9956, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319P00072000", "bid": 0.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0512, "vega": 0.1571, "theta": -0.01, "rho": -0.1656, "theo": 4.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "DIVB270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0528, "vega": 0.1538, "theta": -0.0112, "rho": 0.0678, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319P00073000", "bid": 1.25, "bid_size": 1.0, "ask": 6.1, "ask_size": 73.0, "iv": 0.0825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0479, "vega": 0.1512, "theta": -0.0098, "rho": -0.1794, "theo": 4.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T13:46:24", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "DIVB270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 73.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.0432, "vega": 0.1414, "theta": -0.0107, "rho": 0.0572, "theo": 1.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DIVB270319P00075000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0402, "vega": 0.1379, "theta": -0.0094, "rho": -0.2023, "theo": 6.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "DIVB270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.027, "vega": 0.1123, "theta": -0.0102, "rho": 0.0388, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 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": "DIVB270319P00080000", "bid": 7.2, "bid_size": 223.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0257, "vega": 0.1096, "theta": -0.0085, "rho": -0.2418, "theo": 11.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DIVB270617C00055000", "bid": 13.6, "bid_size": 164.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0145, "vega": 0.0882, "theta": -0.0061, "rho": 0.1192, "theo": 16.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DIVB270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0123, "vega": 0.1145, "theta": -0.0078, "rho": -0.0605, "theo": 1.2165, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00057000", "bid": 11.7, "bid_size": 164.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0174, "vega": 0.1034, "theta": -0.0066, "rho": 0.1259, "theo": 14.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "DIVB270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0146, "vega": 0.1251, "theta": -0.0078, "rho": -0.0684, "theo": 1.306, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00058000", "bid": 10.8, "bid_size": 203.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.019, "vega": 0.1111, "theta": -0.0068, "rho": 0.1467, "theo": 13.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DIVB270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.016, "vega": 0.131, "theta": -0.0078, "rho": -0.073, "theo": 1.3567, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00059000", "bid": 9.9, "bid_size": 203.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0207, "vega": 0.1188, "theta": -0.007, "rho": 0.1481, "theo": 12.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "DIVB270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0175, "vega": 0.1369, "theta": -0.0078, "rho": -0.078, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00060000", "bid": 9.0, "bid_size": 164.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0226, "vega": 0.1232, "theta": -0.0071, "rho": 0.1506, "theo": 11.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DIVB270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0192, "vega": 0.1432, "theta": -0.0078, "rho": -0.0838, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00061000", "bid": 8.1, "bid_size": 165.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0248, "vega": 0.1278, "theta": -0.0072, "rho": 0.1521, "theo": 10.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "DIVB270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0212, "vega": 0.15, "theta": -0.0077, "rho": -0.0901, "theo": 1.5427, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00062000", "bid": 7.3, "bid_size": 165.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0273, "vega": 0.1391, "theta": -0.0074, "rho": 0.1581, "theo": 9.8676, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0234, "vega": 0.1571, "theta": -0.0077, "rho": -0.0972, "theo": 1.6203, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00063000", "bid": 6.5, "bid_size": 164.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.03, "vega": 0.1521, "theta": -0.0074, "rho": 0.1717, "theo": 8.9542, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0258, "vega": 0.1644, "theta": -0.0076, "rho": -0.1053, "theo": 1.7092, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00064000", "bid": 5.6, "bid_size": 201.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0328, "vega": 0.1573, "theta": -0.0075, "rho": 0.1723, "theo": 8.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DIVB270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0285, "vega": 0.1721, "theta": -0.0075, "rho": -0.1146, "theo": 1.8122, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00065000", "bid": 4.8, "bid_size": 223.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.036, "vega": 0.1646, "theta": -0.0075, "rho": 0.172, "theo": 7.1748, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0316, "vega": 0.18, "theta": -0.0074, "rho": -0.1253, "theo": 1.9343, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00066000", "bid": 4.0, "bid_size": 223.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0393, "vega": 0.1798, "theta": -0.0074, "rho": 0.1824, "theo": 6.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "DIVB270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0349, "vega": 0.1879, "theta": -0.0073, "rho": -0.1377, "theo": 2.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DIVB270617C00067000", "bid": 3.3, "bid_size": 161.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0428, "vega": 0.1849, "theta": -0.0074, "rho": 0.1802, "theo": 5.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "DIVB270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0384, "vega": 0.1955, "theta": -0.0072, "rho": -0.1521, "theo": 2.2623, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617C00068000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.046, "vega": 0.1972, "theta": -0.0072, "rho": 0.1766, "theo": 4.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "DIVB270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.042, "vega": 0.2023, "theta": -0.007, "rho": -0.1687, "theo": 2.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DIVB270617C00069000", "bid": 1.95, "bid_size": 1.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.049, "vega": 0.2017, "theta": -0.0071, "rho": 0.1765, "theo": 4.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "DIVB270617P00069000", "bid": 0.6, "bid_size": 17.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0451, "vega": 0.2076, "theta": -0.0068, "rho": -0.1878, "theo": 2.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "DIVB270617C00070000", "bid": 1.45, "bid_size": 1.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.1743, "open_interest": 4.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0507, "vega": 0.2088, "theta": -0.007, "rho": 0.1695, "theo": 3.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T14:36:46", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DIVB270617P00070000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0474, "vega": 0.2106, "theta": -0.0066, "rho": -0.2091, "theo": 3.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DIVB270617C00071000", "bid": 0.75, "bid_size": 1.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.0514, "vega": 0.2107, "theta": -0.0069, "rho": 0.1582, "theo": 2.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DIVB270617P00071000", "bid": 1.25, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0483, "vega": 0.2107, "theta": -0.0064, "rho": -0.2316, "theo": 3.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "DIVB270617C00072000", "bid": 0.25, "bid_size": 1.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0504, "vega": 0.2094, "theta": -0.0069, "rho": 0.1487, "theo": 2.4261, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00072000", "bid": 1.7, "bid_size": 27.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0477, "vega": 0.208, "theta": -0.0061, "rho": -0.2542, "theo": 4.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "DIVB270617C00073000", "bid": 0.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0481, "vega": 0.2048, "theta": -0.0068, "rho": 0.1349, "theo": 2.0996, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00073000", "bid": 2.4, "bid_size": 9.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0458, "vega": 0.2027, "theta": -0.0059, "rho": -0.2758, "theo": 4.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "DIVB270617C00074000", "bid": 0.1, "bid_size": 868.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0451, "vega": 0.1976, "theta": -0.0068, "rho": 0.1221, "theo": 1.8467, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00074000", "bid": 3.2, "bid_size": 9.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.043, "vega": 0.1961, "theta": -0.0056, "rho": -0.2956, "theo": 5.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "DIVB270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0418, "vega": 0.1923, "theta": -0.0067, "rho": 0.1132, "theo": 1.6559, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00075000", "bid": 3.4, "bid_size": 161.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.04, "vega": 0.1885, "theta": -0.0054, "rho": -0.3133, "theo": 6.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "DIVB270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0385, "vega": 0.1829, "theta": -0.0067, "rho": 0.1021, "theo": 1.5051, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00076000", "bid": 4.4, "bid_size": 223.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0369, "vega": 0.1812, "theta": -0.0052, "rho": -0.3294, "theo": 7.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DIVB270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0354, "vega": 0.1773, "theta": -0.0067, "rho": 0.0953, "theo": 1.3867, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00077000", "bid": 5.0, "bid_size": 161.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.034, "vega": 0.1738, "theta": -0.005, "rho": -0.3434, "theo": 8.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DIVB270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0278, "vega": 0.1575, "theta": -0.0066, "rho": 0.0775, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 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": "DIVB270617P00080000", "bid": 7.5, "bid_size": 223.0, "ask": 12.3, "ask_size": 18.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0269, "vega": 0.1542, "theta": -0.0043, "rho": -0.3755, "theo": 10.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-10-23T14:16:54", "percent_change": 0.0, "prev_day_close": 10.8000001907349}], "symbol": "DIVB", "security_type": "stock", "exchange_id": 3, "current_price": 70.98, "price_change": 0.58, "price_change_percent": 0.8239, "bid": 70.93, "ask": 71.4, "bid_size": 100, "ask_size": 700, "open": 70.94, "high": 71.32, "low": 70.535, "close": 70.98, "prev_day_close": 70.4, "volume": 577080, "iv30": 19.563, "iv30_change": 0.404, "iv30_change_percent": 2.1087, "seqno": 10415205641, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "DIVB"}