{"timestamp": "2026-11-09 22:23:34", "data": {"options": [{"option": "DIVI261120C00034000", "bid": 7.8, "bid_size": 312.0, "ask": 9.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0179, "vega": 0.0087, "theta": -0.0348, "rho": 0.0062, "theo": 9.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "DIVI261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 354.0, "iv": 1.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0176, "vega": 0.0089, "theta": -0.0352, "rho": -0.001, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00035000", "bid": 6.8, "bid_size": 312.0, "ask": 8.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0218, "vega": 0.0098, "theta": -0.0361, "rho": 0.0064, "theo": 8.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DIVI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 354.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0215, "vega": 0.01, "theta": -0.0365, "rho": -0.0011, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIVI261120C00036000", "bid": 5.8, "bid_size": 312.0, "ask": 7.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0269, "vega": 0.0112, "theta": -0.0374, "rho": 0.0069, "theo": 7.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DIVI261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 352.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0265, "vega": 0.0113, "theta": -0.0377, "rho": -0.0013, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00037000", "bid": 4.8, "bid_size": 312.0, "ask": 6.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0337, "vega": 0.0127, "theta": -0.0387, "rho": 0.0072, "theo": 6.1682, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0333, "vega": 0.0128, "theta": -0.039, "rho": -0.0016, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00038000", "bid": 3.8, "bid_size": 312.0, "ask": 5.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0431, "vega": 0.0146, "theta": -0.0401, "rho": 0.0073, "theo": 5.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DIVI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0427, "vega": 0.0147, "theta": -0.0403, "rho": -0.0019, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00039000", "bid": 2.85, "bid_size": 312.0, "ask": 4.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0564, "vega": 0.0169, "theta": -0.0414, "rho": 0.0076, "theo": 4.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "DIVI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0559, "vega": 0.0171, "theta": -0.0416, "rho": -0.0023, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DIVI261120C00040000", "bid": 1.9, "bid_size": 312.0, "ask": 3.9, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0758, "vega": 0.0199, "theta": -0.0427, "rho": 0.0078, "theo": 3.2943, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 345.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0753, "vega": 0.02, "theta": -0.0428, "rho": -0.003, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DIVI261120C00041000", "bid": 0.95, "bid_size": 312.0, "ask": 2.95, "ask_size": 318.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.1043, "vega": 0.0236, "theta": -0.0439, "rho": 0.0077, "theo": 2.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "DIVI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 357.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.1037, "vega": 0.0236, "theta": -0.0439, "rho": -0.0039, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00042000", "bid": 0.05, "bid_size": 615.0, "ask": 2.1, "ask_size": 331.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.1411, "vega": 0.0276, "theta": -0.0449, "rho": 0.0072, "theo": 1.5623, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.1404, "vega": 0.0276, "theta": -0.0448, "rho": -0.0056, "theo": 0.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DIVI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 282.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.1604, "vega": 0.0297, "theta": -0.046, "rho": 0.0059, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DIVI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 269.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.1597, "vega": 0.0297, "theta": -0.0458, "rho": -0.008, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "DIVI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 327.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.1373, "vega": 0.0279, "theta": -0.047, "rho": 0.0045, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00044000", "bid": 0.35, "bid_size": 312.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.1368, "vega": 0.0279, "theta": -0.0467, "rho": -0.0104, "theo": 1.7162, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.1057, "vega": 0.0248, "theta": -0.0475, "rho": 0.0034, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIVI261120P00045000", "bid": 1.2, "bid_size": 312.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.1054, "vega": 0.0248, "theta": -0.0471, "rho": -0.012, "theo": 2.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "DIVI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0817, "vega": 0.0219, "theta": -0.0474, "rho": 0.0027, "theo": 0.4158, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00046000", "bid": 2.2, "bid_size": 312.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0815, "vega": 0.0219, "theta": -0.0469, "rho": -0.0132, "theo": 3.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "DIVI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0649, "vega": 0.0195, "theta": -0.0469, "rho": 0.0023, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00047000", "bid": 3.2, "bid_size": 312.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0648, "vega": 0.0195, "theta": -0.0464, "rho": -0.0141, "theo": 4.4341, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0529, "vega": 0.0175, "theta": -0.0463, "rho": 0.002, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DIVI261120P00048000", "bid": 4.2, "bid_size": 312.0, "ask": 6.3, "ask_size": 62.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0528, "vega": 0.0175, "theta": -0.0456, "rho": -0.0148, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0441, "vega": 0.016, "theta": -0.0456, "rho": 0.0017, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00049000", "bid": 5.2, "bid_size": 312.0, "ask": 7.3, "ask_size": 62.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.044, "vega": 0.0159, "theta": -0.0448, "rho": -0.0153, "theo": 6.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "DIVI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0374, "vega": 0.0146, "theta": -0.0449, "rho": 0.0015, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00050000", "bid": 6.2, "bid_size": 312.0, "ask": 8.3, "ask_size": 62.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0374, "vega": 0.0146, "theta": -0.044, "rho": -0.0156, "theo": 7.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "DIVI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0323, "vega": 0.0135, "theta": -0.0441, "rho": 0.0014, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00051000", "bid": 7.2, "bid_size": 312.0, "ask": 9.3, "ask_size": 62.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0322, "vega": 0.0135, "theta": -0.0431, "rho": -0.0158, "theo": 8.3205, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 343.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0282, "vega": 0.0125, "theta": -0.0433, "rho": 0.0012, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00052000", "bid": 8.2, "bid_size": 312.0, "ask": 10.3, "ask_size": 62.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0282, "vega": 0.0125, "theta": -0.0423, "rho": -0.0158, "theo": 9.3033, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 355.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0249, "vega": 0.0117, "theta": -0.0426, "rho": 0.0011, "theo": 0.2264, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00053000", "bid": 9.2, "bid_size": 312.0, "ask": 11.3, "ask_size": 62.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0249, "vega": 0.0117, "theta": -0.0414, "rho": -0.0157, "theo": 10.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DIVI261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 355.0, "iv": 1.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0222, "vega": 0.0109, "theta": -0.0418, "rho": 0.001, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 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": "DIVI261120P00054000", "bid": 10.2, "bid_size": 312.0, "ask": 12.3, "ask_size": 62.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0222, "vega": 0.0109, "theta": -0.0406, "rho": -0.0155, "theo": 11.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DIVI261218C00033000", "bid": 8.8, "bid_size": 312.0, "ask": 11.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0162, "vega": 0.0172, "theta": -0.012, "rho": 0.0207, "theo": 10.1636, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4624, "open_interest": 50.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0168, "vega": 0.0189, "theta": -0.0135, "rho": -0.0036, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:04:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DIVI261218C00034000", "bid": 7.8, "bid_size": 312.0, "ask": 10.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0192, "vega": 0.019, "theta": -0.0124, "rho": 0.0217, "theo": 9.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "DIVI261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 351.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.02, "vega": 0.0209, "theta": -0.0138, "rho": -0.0041, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218C00035000", "bid": 6.8, "bid_size": 312.0, "ask": 9.1, "ask_size": 291.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0231, "vega": 0.0219, "theta": -0.0128, "rho": 0.0226, "theo": 8.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DIVI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 350.0, "iv": 0.6227, "open_interest": 10.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0241, "vega": 0.0232, "theta": -0.0142, "rho": -0.0047, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:43:46", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DIVI261218C00036000", "bid": 5.8, "bid_size": 312.0, "ask": 8.2, "ask_size": 314.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0281, "vega": 0.0235, "theta": -0.0132, "rho": 0.0238, "theo": 7.2358, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 350.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0293, "vega": 0.0259, "theta": -0.0145, "rho": -0.0055, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DIVI261218C00037000", "bid": 4.8, "bid_size": 312.0, "ask": 7.3, "ask_size": 314.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0346, "vega": 0.0278, "theta": -0.0136, "rho": 0.0246, "theo": 6.2689, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 346.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0362, "vega": 0.0291, "theta": -0.0149, "rho": -0.0064, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218C00038000", "bid": 3.8, "bid_size": 312.0, "ask": 6.3, "ask_size": 291.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0434, "vega": 0.0301, "theta": -0.0141, "rho": 0.0256, "theo": 5.3127, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 346.0, "iv": 0.4537, "open_interest": 1.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0452, "vega": 0.0328, "theta": -0.0152, "rho": -0.0077, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-26T15:21:50", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DIVI261218C00039000", "bid": 2.9, "bid_size": 312.0, "ask": 5.4, "ask_size": 291.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0552, "vega": 0.0355, "theta": -0.0145, "rho": 0.0261, "theo": 4.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DIVI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 351.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0575, "vega": 0.0373, "theta": -0.0155, "rho": -0.0093, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DIVI261218C00040000", "bid": 1.9, "bid_size": 312.0, "ask": 4.4, "ask_size": 188.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0713, "vega": 0.0412, "theta": -0.0149, "rho": 0.0261, "theo": 3.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "DIVI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 350.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.074, "vega": 0.0426, "theta": -0.0158, "rho": -0.0117, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DIVI261218C00041000", "bid": 1.1, "bid_size": 312.0, "ask": 3.6, "ask_size": 342.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0924, "vega": 0.047, "theta": -0.0154, "rho": 0.0255, "theo": 2.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "DIVI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 310.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.095, "vega": 0.0484, "theta": -0.016, "rho": -0.0151, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DIVI261218C00042000", "bid": 0.25, "bid_size": 565.0, "ask": 2.75, "ask_size": 307.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.1144, "vega": 0.052, "theta": -0.016, "rho": 0.024, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 274.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.1156, "vega": 0.0537, "theta": -0.0163, "rho": -0.0201, "theo": 0.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DIVI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 292.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.1224, "vega": 0.0553, "theta": -0.0167, "rho": 0.0198, "theo": 1.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DIVI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 264.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.1211, "vega": 0.0554, "theta": -0.0166, "rho": -0.0264, "theo": 1.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "DIVI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 296.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.1106, "vega": 0.0542, "theta": -0.0174, "rho": 0.0168, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00044000", "bid": 0.6, "bid_size": 258.0, "ask": 3.0, "ask_size": 272.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.1076, "vega": 0.0529, "theta": -0.0168, "rho": -0.0323, "theo": 2.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "DIVI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 342.0, "iv": 0.2664, "open_interest": 1.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0921, "vega": 0.0492, "theta": -0.0178, "rho": 0.0126, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-05T15:53:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DIVI261218P00045000", "bid": 1.4, "bid_size": 312.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.089, "vega": 0.0486, "theta": -0.017, "rho": -0.0369, "theo": 2.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "DIVI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 342.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0758, "vega": 0.0449, "theta": -0.018, "rho": 0.0104, "theo": 0.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DIVI261218P00046000", "bid": 2.3, "bid_size": 312.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0731, "vega": 0.0443, "theta": -0.017, "rho": -0.0404, "theo": 3.8513, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 342.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.063, "vega": 0.0419, "theta": -0.018, "rho": 0.0088, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00047000", "bid": 3.1, "bid_size": 312.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0608, "vega": 0.0405, "theta": -0.0169, "rho": -0.0432, "theo": 4.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DIVI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 346.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0532, "vega": 0.0384, "theta": -0.0179, "rho": 0.0079, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00048000", "bid": 4.1, "bid_size": 312.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0513, "vega": 0.0372, "theta": -0.0168, "rho": -0.0456, "theo": 5.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DIVI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 346.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0455, "vega": 0.0348, "theta": -0.0178, "rho": 0.0068, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00049000", "bid": 5.1, "bid_size": 312.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0439, "vega": 0.0344, "theta": -0.0166, "rho": -0.0477, "theo": 6.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DIVI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 346.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0395, "vega": 0.0331, "theta": -0.0176, "rho": 0.0062, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00050000", "bid": 6.1, "bid_size": 312.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0382, "vega": 0.032, "theta": -0.0163, "rho": -0.0496, "theo": 7.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DIVI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 342.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0346, "vega": 0.0301, "theta": -0.0175, "rho": 0.0054, "theo": 0.3992, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00051000", "bid": 7.1, "bid_size": 312.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0335, "vega": 0.0299, "theta": -0.0161, "rho": -0.0514, "theo": 8.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DIVI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 342.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0307, "vega": 0.0286, "theta": -0.0173, "rho": 0.005, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00052000", "bid": 8.1, "bid_size": 312.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0298, "vega": 0.028, "theta": -0.0158, "rho": -0.053, "theo": 9.5825, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 344.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0274, "vega": 0.0274, "theta": -0.0171, "rho": 0.0047, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 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": "DIVI261218P00053000", "bid": 9.1, "bid_size": 312.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0267, "vega": 0.0264, "theta": -0.0156, "rho": -0.0546, "theo": 10.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DIVI270319C00033000", "bid": 8.0, "bid_size": 312.0, "ask": 12.0, "ask_size": 157.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0196, "vega": 0.0474, "theta": -0.007, "rho": 0.0719, "theo": 10.5163, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 114.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0187, "vega": 0.0503, "theta": -0.0078, "rho": -0.0202, "theo": 0.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DIVI270319C00034000", "bid": 7.0, "bid_size": 312.0, "ask": 11.1, "ask_size": 157.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0225, "vega": 0.0516, "theta": -0.0072, "rho": 0.0808, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DIVI270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 185.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0215, "vega": 0.0541, "theta": -0.0078, "rho": -0.0223, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00035000", "bid": 6.1, "bid_size": 312.0, "ask": 10.2, "ask_size": 157.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0258, "vega": 0.056, "theta": -0.0073, "rho": 0.0829, "theo": 8.6194, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 185.0, "iv": 0.4243, "open_interest": 2.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0248, "vega": 0.0584, "theta": -0.0079, "rho": -0.0248, "theo": 0.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-26T15:21:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DIVI270319C00036000", "bid": 5.2, "bid_size": 312.0, "ask": 9.3, "ask_size": 157.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0298, "vega": 0.0609, "theta": -0.0074, "rho": 0.0819, "theo": 7.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DIVI270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 185.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0289, "vega": 0.0631, "theta": -0.0079, "rho": -0.0278, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DIVI270319C00037000", "bid": 4.3, "bid_size": 312.0, "ask": 8.4, "ask_size": 157.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0346, "vega": 0.0652, "theta": -0.0075, "rho": 0.0888, "theo": 6.7607, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 164.0, "iv": 0.3632, "open_interest": 2.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0338, "vega": 0.0683, "theta": -0.008, "rho": -0.0314, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-26T15:21:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DIVI270319C00038000", "bid": 3.3, "bid_size": 312.0, "ask": 7.6, "ask_size": 157.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0404, "vega": 0.0727, "theta": -0.0076, "rho": 0.0867, "theo": 5.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DIVI270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 164.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0396, "vega": 0.074, "theta": -0.008, "rho": -0.0357, "theo": 0.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DIVI270319C00039000", "bid": 2.6, "bid_size": 312.0, "ask": 6.7, "ask_size": 157.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0472, "vega": 0.0771, "theta": -0.0076, "rho": 0.0908, "theo": 4.9703, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 157.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0467, "vega": 0.0802, "theta": -0.008, "rho": -0.0411, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00040000", "bid": 1.75, "bid_size": 302.0, "ask": 5.9, "ask_size": 157.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.055, "vega": 0.0856, "theta": -0.0077, "rho": 0.089, "theo": 4.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DIVI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 158.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0548, "vega": 0.0867, "theta": -0.008, "rho": -0.0478, "theo": 1.211, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00041000", "bid": 0.95, "bid_size": 279.0, "ask": 5.0, "ask_size": 186.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0632, "vega": 0.0924, "theta": -0.0077, "rho": 0.0843, "theo": 3.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "DIVI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 157.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0633, "vega": 0.093, "theta": -0.008, "rho": -0.0561, "theo": 1.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DIVI270319C00042000", "bid": 0.35, "bid_size": 265.0, "ask": 4.2, "ask_size": 186.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0701, "vega": 0.0977, "theta": -0.0078, "rho": 0.078, "theo": 2.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DIVI270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0705, "vega": 0.098, "theta": -0.008, "rho": -0.0659, "theo": 1.7379, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 184.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.073, "vega": 0.1002, "theta": -0.008, "rho": 0.0696, "theo": 2.1325, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 158.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0737, "vega": 0.1004, "theta": -0.008, "rho": -0.0761, "theo": 2.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "DIVI270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 185.0, "iv": 0.1973, "open_interest": 1.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0709, "vega": 0.0996, "theta": -0.0082, "rho": 0.0607, "theo": 1.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-11T10:22:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DIVI270319P00044000", "bid": 0.25, "bid_size": 563.0, "ask": 4.3, "ask_size": 157.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0718, "vega": 0.0996, "theta": -0.0082, "rho": -0.085, "theo": 2.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499994635582}, {"option": "DIVI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 186.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0656, "vega": 0.0966, "theta": -0.0084, "rho": 0.0527, "theo": 1.4935, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00045000", "bid": 0.9, "bid_size": 273.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0667, "vega": 0.0965, "theta": -0.0083, "rho": -0.0916, "theo": 3.5486, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 185.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0591, "vega": 0.0943, "theta": -0.0086, "rho": 0.0487, "theo": 1.3173, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00046000", "bid": 1.6, "bid_size": 298.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0604, "vega": 0.0922, "theta": -0.0084, "rho": -0.0961, "theo": 4.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "DIVI270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 185.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0529, "vega": 0.0889, "theta": -0.0087, "rho": 0.0417, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00047000", "bid": 2.45, "bid_size": 312.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.0544, "vega": 0.0878, "theta": -0.0085, "rho": -0.0984, "theo": 5.2342, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 185.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0474, "vega": 0.0848, "theta": -0.0089, "rho": 0.037, "theo": 1.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DIVI270319P00048000", "bid": 3.4, "bid_size": 312.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0489, "vega": 0.0834, "theta": -0.0086, "rho": -0.1014, "theo": 6.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DIVI270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 185.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0427, "vega": 0.081, "theta": -0.009, "rho": 0.034, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DIVI270319P00049000", "bid": 4.3, "bid_size": 312.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0442, "vega": 0.0794, "theta": -0.0086, "rho": -0.1025, "theo": 7.0526, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 185.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0387, "vega": 0.0791, "theta": -0.009, "rho": 0.0326, "theo": 0.9623, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00050000", "bid": 5.3, "bid_size": 312.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0401, "vega": 0.0755, "theta": -0.0086, "rho": -0.1033, "theo": 7.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DIVI270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 185.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0352, "vega": 0.0739, "theta": -0.0091, "rho": 0.0286, "theo": 0.9141, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00051000", "bid": 6.2, "bid_size": 312.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0366, "vega": 0.072, "theta": -0.0085, "rho": -0.1047, "theo": 8.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "DIVI270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 185.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0322, "vega": 0.0714, "theta": -0.0092, "rho": 0.027, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 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": "DIVI270319P00052000", "bid": 7.2, "bid_size": 200.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0336, "vega": 0.069, "theta": -0.0085, "rho": -0.1053, "theo": 9.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DIVI270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 191.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0297, "vega": 0.0699, "theta": -0.0092, "rho": 0.0261, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DIVI270319P00053000", "bid": 8.2, "bid_size": 200.0, "ask": 12.3, "ask_size": 20.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.031, "vega": 0.0659, "theta": -0.0084, "rho": -0.1046, "theo": 10.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DIVI270617C00032000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0187, "vega": 0.0653, "theta": -0.0044, "rho": 0.0957, "theo": 11.5972, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 115.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0164, "vega": 0.0692, "theta": -0.0058, "rho": -0.0351, "theo": 0.9202, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00033000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0209, "vega": 0.0696, "theta": -0.0046, "rho": 0.0991, "theo": 10.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "DIVI270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 110.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0186, "vega": 0.0739, "theta": -0.0058, "rho": -0.0383, "theo": 0.9713, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00034000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0234, "vega": 0.0763, "theta": -0.0048, "rho": 0.1084, "theo": 9.7292, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 185.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0211, "vega": 0.079, "theta": -0.0059, "rho": -0.0419, "theo": 1.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DIVI270617C00035000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0263, "vega": 0.0818, "theta": -0.0049, "rho": 0.1106, "theo": 8.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "DIVI270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 162.0, "iv": 0.3993, "open_interest": 1.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.024, "vega": 0.0843, "theta": -0.0059, "rho": -0.0459, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T15:29:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DIVI270617C00036000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0296, "vega": 0.0878, "theta": -0.005, "rho": 0.1165, "theo": 7.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "DIVI270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 162.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0274, "vega": 0.0901, "theta": -0.0059, "rho": -0.0507, "theo": 1.1763, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00037000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0332, "vega": 0.0948, "theta": -0.0051, "rho": 0.1219, "theo": 7.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DIVI270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 162.0, "iv": 0.3449, "open_interest": 1.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0312, "vega": 0.0964, "theta": -0.0059, "rho": -0.0561, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-26T15:29:17", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DIVI270617C00038000", "bid": 2.9, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0375, "vega": 0.1018, "theta": -0.0052, "rho": 0.1263, "theo": 6.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DIVI270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 157.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0357, "vega": 0.103, "theta": -0.0059, "rho": -0.0625, "theo": 1.3899, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00039000", "bid": 2.4, "bid_size": 3.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.042, "vega": 0.1087, "theta": -0.0053, "rho": 0.1268, "theo": 5.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DIVI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 157.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0407, "vega": 0.1098, "theta": -0.0059, "rho": -0.0702, "theo": 1.5404, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00040000", "bid": 1.6, "bid_size": 3.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0468, "vega": 0.1157, "theta": -0.0054, "rho": 0.1274, "theo": 4.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DIVI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 157.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.046, "vega": 0.1165, "theta": -0.0059, "rho": -0.0791, "theo": 1.7378, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00041000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0513, "vega": 0.122, "theta": -0.0055, "rho": 0.1258, "theo": 3.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "DIVI270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 158.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.051, "vega": 0.1225, "theta": -0.0059, "rho": -0.0895, "theo": 2.0042, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00042000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0546, "vega": 0.1266, "theta": -0.0056, "rho": 0.1171, "theo": 3.1931, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 157.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0549, "vega": 0.1271, "theta": -0.0058, "rho": -0.101, "theo": 2.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DIVI270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 184.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.056, "vega": 0.129, "theta": -0.0058, "rho": 0.1096, "theo": 2.688, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00043000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 158.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0567, "vega": 0.1293, "theta": -0.0058, "rho": -0.1133, "theo": 2.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "DIVI270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 183.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.055, "vega": 0.129, "theta": -0.0059, "rho": 0.1009, "theo": 2.3019, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00044000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.056, "vega": 0.129, "theta": -0.0058, "rho": -0.125, "theo": 3.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "DIVI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 185.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0524, "vega": 0.1271, "theta": -0.006, "rho": 0.092, "theo": 2.0173, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00045000", "bid": 0.9, "bid_size": 4.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0535, "vega": 0.1268, "theta": -0.0057, "rho": -0.1349, "theo": 4.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DIVI270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 185.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0489, "vega": 0.1239, "theta": -0.0062, "rho": 0.0831, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DIVI270617P00046000", "bid": 1.6, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0502, "vega": 0.1232, "theta": -0.0057, "rho": -0.1436, "theo": 4.9148, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 185.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0452, "vega": 0.1202, "theta": -0.0063, "rho": 0.0761, "theo": 1.6511, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00047000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0466, "vega": 0.1193, "theta": -0.0056, "rho": -0.15, "theo": 5.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "DIVI270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 185.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0416, "vega": 0.1162, "theta": -0.0064, "rho": 0.07, "theo": 1.5298, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00048000", "bid": 3.4, "bid_size": 1.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0431, "vega": 0.115, "theta": -0.0056, "rho": -0.1554, "theo": 6.6061, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 185.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0384, "vega": 0.1124, "theta": -0.0065, "rho": 0.0645, "theo": 1.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DIVI270617P00049000", "bid": 4.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.04, "vega": 0.1108, "theta": -0.0055, "rho": -0.1592, "theo": 7.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DIVI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 185.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0354, "vega": 0.1087, "theta": -0.0066, "rho": 0.0598, "theo": 1.3548, "change": 0.0, "open": 0.0, "high": 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": "DIVI270617P00050000", "bid": 5.2, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0371, "vega": 0.1068, "theta": -0.0054, "rho": -0.1629, "theo": 8.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DIVI270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 185.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0328, "vega": 0.105, "theta": -0.0066, "rho": 0.056, "theo": 1.2891, "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": 1.42499995231628}, {"option": "DIVI270617P00051000", "bid": 6.2, "bid_size": 1.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0346, "vega": 0.1029, "theta": -0.0053, "rho": -0.1655, "theo": 9.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "DIVI270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 185.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0306, "vega": 0.1018, "theta": -0.0067, "rho": 0.0525, "theo": 1.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DIVI270617P00052000", "bid": 7.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0324, "vega": 0.0994, "theta": -0.0052, "rho": -0.1657, "theo": 10.2526, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DIVI", "security_type": "stock", "exchange_id": 3, "current_price": 43.01, "price_change": 1.26, "price_change_percent": 3.018, "bid": 41.17, "ask": 45.05, "bid_size": 100, "ask_size": 100, "open": 42.51, "high": 43.06, "low": 42.455, "close": 43.01, "prev_day_close": 41.75, "volume": 185023, "iv30": 25.704, "iv30_change": -1.003, "iv30_change_percent": -3.7556, "seqno": 10379572811, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "DIVI"}