{"timestamp": "2026-11-09 23:46:03", "data": {"options": [{"option": "DJD261120C00053000", "bid": 14.6, "bid_size": 285.0, "ask": 16.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 15.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DJD261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 107.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120C00054000", "bid": 13.6, "bid_size": 285.0, "ask": 15.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 14.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "DJD261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0019, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120C00055000", "bid": 12.6, "bid_size": 285.0, "ask": 14.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 13.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DJD261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.9898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0019, "vega": 0.0013, "theta": -0.0023, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120C00056000", "bid": 11.6, "bid_size": 285.0, "ask": 13.6, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 12.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DJD261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0027, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120C00057000", "bid": 10.6, "bid_size": 285.0, "ask": 12.8, "ask_size": 285.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 11.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DJD261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0033, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120C00058000", "bid": 9.6, "bid_size": 285.0, "ask": 11.7, "ask_size": 115.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 10.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DJD261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0044, "vega": 0.0026, "theta": -0.004, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120C00059000", "bid": 8.6, "bid_size": 285.0, "ask": 10.7, "ask_size": 115.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0063, "rho": 0.0005, "theo": 9.61, "change": 0.0, "open": 0.0, "high": 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": "DJD261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.006, "vega": 0.0034, "theta": -0.0048, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DJD261120C00060000", "bid": 7.6, "bid_size": 285.0, "ask": 9.7, "ask_size": 115.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0068, "rho": 0.0005, "theo": 8.6106, "change": 0.0, "open": 0.0, "high": 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": "DJD261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0083, "vega": 0.0044, "theta": -0.0059, "rho": -0.0003, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DJD261120C00061000", "bid": 6.6, "bid_size": 285.0, "ask": 8.7, "ask_size": 115.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0113, "vega": 0.0022, "theta": -0.0073, "rho": 0.0022, "theo": 7.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DJD261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0118, "vega": 0.0057, "theta": -0.0073, "rho": -0.0004, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DJD261120C00062000", "bid": 5.6, "bid_size": 285.0, "ask": 7.7, "ask_size": 114.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0186, "vega": 0.0037, "theta": -0.0094, "rho": 0.0028, "theo": 6.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DJD261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0169, "vega": 0.0075, "theta": -0.009, "rho": -0.0006, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DJD261120C00063000", "bid": 4.7, "bid_size": 157.0, "ask": 6.7, "ask_size": 114.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0288, "vega": 0.0068, "theta": -0.0117, "rho": 0.0047, "theo": 5.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "DJD261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0248, "vega": 0.0101, "theta": -0.0113, "rho": -0.0009, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261120C00064000", "bid": 3.7, "bid_size": 157.0, "ask": 5.7, "ask_size": 114.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0412, "vega": 0.0107, "theta": -0.015, "rho": 0.0068, "theo": 4.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "DJD261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0374, "vega": 0.0137, "theta": -0.0142, "rho": -0.0014, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DJD261120C00065000", "bid": 2.75, "bid_size": 157.0, "ask": 4.7, "ask_size": 114.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0614, "vega": 0.0164, "theta": -0.019, "rho": 0.0086, "theo": 3.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DJD261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.2579, "open_interest": 10.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0577, "vega": 0.0189, "theta": -0.0179, "rho": -0.0021, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T12:30:26", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "DJD261120C00066000", "bid": 1.8, "bid_size": 157.0, "ask": 3.9, "ask_size": 285.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0962, "vega": 0.0242, "theta": -0.0234, "rho": 0.01, "theo": 2.7103, "change": 0.0, "open": 0.0, "high": 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": "DJD261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 298.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0913, "vega": 0.0262, "theta": -0.0225, "rho": -0.0033, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 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": "DJD261120C00067000", "bid": 0.9, "bid_size": 285.0, "ask": 2.85, "ask_size": 285.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.1503, "vega": 0.0348, "theta": -0.0283, "rho": 0.0113, "theo": 1.8049, "change": 0.0, "open": 0.0, "high": 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": "DJD261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.1449, "vega": 0.0358, "theta": -0.0275, "rho": -0.0054, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 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": "DJD261120C00068000", "bid": 0.05, "bid_size": 790.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.1182, "open_interest": 0.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.2199, "vega": 0.0448, "theta": -0.0315, "rho": 0.0103, "theo": 1.0042, "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": 0.774999976158142}, {"option": "DJD261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 298.0, "iv": 0.1931, "open_interest": 8.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.2147, "vega": 0.0453, "theta": -0.0308, "rho": -0.0094, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:57:27", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "DJD261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 298.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.246, "vega": 0.0458, "theta": -0.0284, "rho": 0.0072, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 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": "DJD261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 295.0, "iv": 0.1221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.2411, "vega": 0.0456, "theta": -0.0278, "rho": -0.0153, "theo": 0.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "DJD261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.183, "gamma": 0.1689, "vega": 0.0323, "theta": -0.019, "rho": 0.0037, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DJD261120P00070000", "bid": 0.55, "bid_size": 157.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.166, "vega": 0.0321, "theta": -0.0185, "rho": -0.0206, "theo": 1.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DJD261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0874, "vega": 0.0188, "theta": -0.0112, "rho": 0.0017, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00071000", "bid": 1.5, "bid_size": 157.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0861, "vega": 0.0186, "theta": -0.0107, "rho": -0.0233, "theo": 2.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DJD261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0439, "vega": 0.0107, "theta": -0.0067, "rho": 0.0008, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00072000", "bid": 2.45, "bid_size": 157.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0434, "vega": 0.0107, "theta": -0.0062, "rho": -0.0247, "theo": 3.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "DJD261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0232, "vega": 0.0064, "theta": -0.0042, "rho": 0.0004, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00073000", "bid": 3.4, "bid_size": 157.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.023, "vega": 0.0064, "theta": -0.0036, "rho": -0.0255, "theo": 4.4842, "change": 0.0, "open": 0.0, "high": 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": "DJD261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0131, "vega": 0.004, "theta": -0.0028, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00074000", "bid": 4.4, "bid_size": 157.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.013, "vega": 0.004, "theta": -0.0021, "rho": -0.026, "theo": 5.4764, "change": 0.0, "open": 0.0, "high": 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": "DJD261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0078, "vega": 0.0026, "theta": -0.0019, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00075000", "bid": 5.4, "bid_size": 157.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0077, "vega": 0.0026, "theta": -0.0011, "rho": -0.0265, "theo": 6.4716, "change": 0.0, "open": 0.0, "high": 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": "DJD261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0048, "vega": 0.0018, "theta": -0.0013, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00076000", "bid": 6.4, "bid_size": 157.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0048, "vega": 0.0017, "theta": -0.0005, "rho": -0.0269, "theo": 7.4682, "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": 8.5}, {"option": "DJD261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 298.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJD261120P00077000", "bid": 7.4, "bid_size": 157.0, "ask": 9.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0031, "vega": 0.0012, "theta": 0.0, "rho": -0.0273, "theo": 8.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DJD261218C00048000", "bid": 19.7, "bid_size": 201.0, "ask": 21.9, "ask_size": 81.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.007, "vega": 0.0173, "theta": -0.0187, "rho": 0.0185, "theo": 20.7379, "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": 19.75}, {"option": "DJD261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0062, "vega": 0.0214, "theta": -0.0181, "rho": -0.0038, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00049000", "bid": 18.7, "bid_size": 201.0, "ask": 20.9, "ask_size": 81.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0077, "vega": 0.0183, "theta": -0.019, "rho": 0.0193, "theo": 19.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DJD261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0068, "vega": 0.0226, "theta": -0.0184, "rho": -0.004, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00050000", "bid": 17.7, "bid_size": 201.0, "ask": 19.9, "ask_size": 81.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0085, "vega": 0.0195, "theta": -0.0193, "rho": 0.0197, "theo": 18.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DJD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0075, "vega": 0.0239, "theta": -0.0187, "rho": -0.0043, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00051000", "bid": 16.7, "bid_size": 201.0, "ask": 18.9, "ask_size": 81.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0094, "vega": 0.0211, "theta": -0.0195, "rho": 0.0202, "theo": 17.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "DJD261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0083, "vega": 0.0254, "theta": -0.0189, "rho": -0.0046, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00052000", "bid": 15.7, "bid_size": 201.0, "ask": 17.9, "ask_size": 81.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0104, "vega": 0.0231, "theta": -0.0198, "rho": 0.0221, "theo": 16.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "DJD261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0093, "vega": 0.027, "theta": -0.0192, "rho": -0.005, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00053000", "bid": 14.7, "bid_size": 201.0, "ask": 16.9, "ask_size": 81.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0115, "vega": 0.0247, "theta": -0.02, "rho": 0.0234, "theo": 15.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "DJD261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 99.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0103, "vega": 0.0287, "theta": -0.0195, "rho": -0.0054, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00054000", "bid": 13.7, "bid_size": 285.0, "ask": 15.9, "ask_size": 112.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0128, "vega": 0.0266, "theta": -0.0203, "rho": 0.024, "theo": 14.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DJD261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 291.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0115, "vega": 0.0305, "theta": -0.0197, "rho": -0.0058, "theo": 0.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJD261218C00055000", "bid": 12.7, "bid_size": 285.0, "ask": 14.9, "ask_size": 112.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0142, "vega": 0.0284, "theta": -0.0206, "rho": 0.0253, "theo": 13.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "DJD261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 291.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.013, "vega": 0.0325, "theta": -0.02, "rho": -0.0063, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00056000", "bid": 11.8, "bid_size": 285.0, "ask": 13.9, "ask_size": 112.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.016, "vega": 0.0306, "theta": -0.0209, "rho": 0.0259, "theo": 12.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "DJD261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 291.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0146, "vega": 0.0347, "theta": -0.0202, "rho": -0.0068, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00057000", "bid": 10.8, "bid_size": 285.0, "ask": 13.1, "ask_size": 285.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.018, "vega": 0.033, "theta": -0.0211, "rho": 0.0266, "theo": 11.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "DJD261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 291.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0165, "vega": 0.0371, "theta": -0.0204, "rho": -0.0075, "theo": 0.4392, "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": 0.574999988079071}, {"option": "DJD261218C00058000", "bid": 9.8, "bid_size": 285.0, "ask": 12.1, "ask_size": 285.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0204, "vega": 0.036, "theta": -0.0213, "rho": 0.0281, "theo": 10.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DJD261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 291.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0188, "vega": 0.0398, "theta": -0.0206, "rho": -0.0082, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00059000", "bid": 8.8, "bid_size": 285.0, "ask": 11.0, "ask_size": 132.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0233, "vega": 0.0387, "theta": -0.0215, "rho": 0.0289, "theo": 9.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DJD261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.4079, "open_interest": 1.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0216, "vega": 0.0428, "theta": -0.0208, "rho": -0.009, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-04T14:11:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DJD261218C00060000", "bid": 7.8, "bid_size": 285.0, "ask": 10.0, "ask_size": 115.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0269, "vega": 0.0423, "theta": -0.0217, "rho": 0.0303, "theo": 8.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-02T09:46:41", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DJD261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0249, "vega": 0.0461, "theta": -0.0209, "rho": -0.01, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00061000", "bid": 6.9, "bid_size": 157.0, "ask": 9.3, "ask_size": 278.0, "iv": 0.3658, "open_interest": 9.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0312, "vega": 0.0461, "theta": -0.0218, "rho": 0.0311, "theo": 7.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-28T10:43:13", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DJD261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 298.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.029, "vega": 0.0498, "theta": -0.021, "rho": -0.0112, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00062000", "bid": 5.9, "bid_size": 285.0, "ask": 8.2, "ask_size": 285.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0366, "vega": 0.0504, "theta": -0.0219, "rho": 0.0319, "theo": 6.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DJD261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 291.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0342, "vega": 0.0539, "theta": -0.021, "rho": -0.0125, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00063000", "bid": 5.0, "bid_size": 157.0, "ask": 7.1, "ask_size": 285.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0433, "vega": 0.0551, "theta": -0.0218, "rho": 0.0325, "theo": 6.03, "change": 0.0, "open": 0.0, "high": 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": "DJD261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 291.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0406, "vega": 0.0586, "theta": -0.021, "rho": -0.0143, "theo": 0.6301, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00064000", "bid": 3.9, "bid_size": 285.0, "ask": 6.4, "ask_size": 278.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0521, "vega": 0.0609, "theta": -0.0217, "rho": 0.0338, "theo": 5.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DJD261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 298.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0489, "vega": 0.0639, "theta": -0.0208, "rho": -0.0164, "theo": 0.6842, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00065000", "bid": 3.1, "bid_size": 285.0, "ask": 5.3, "ask_size": 285.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0635, "vega": 0.0669, "theta": -0.0213, "rho": 0.0338, "theo": 4.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "DJD261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 291.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0598, "vega": 0.0699, "theta": -0.0204, "rho": -0.0192, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DJD261218C00066000", "bid": 2.2, "bid_size": 285.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0785, "vega": 0.0741, "theta": -0.0207, "rho": 0.034, "theo": 3.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "DJD261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 291.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0742, "vega": 0.0765, "theta": -0.0198, "rho": -0.023, "theo": 0.844, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00067000", "bid": 1.35, "bid_size": 285.0, "ask": 3.1, "ask_size": 109.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.098, "vega": 0.0816, "theta": -0.0197, "rho": 0.0329, "theo": 2.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "DJD261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 291.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0928, "vega": 0.0831, "theta": -0.0188, "rho": -0.0282, "theo": 0.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "DJD261218C00068000", "bid": 0.65, "bid_size": 291.0, "ask": 2.4, "ask_size": 127.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.56, "gamma": 0.1194, "vega": 0.0874, "theta": -0.0181, "rho": 0.0302, "theo": 1.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "DJD261218P00068000", "bid": 0.1, "bid_size": 789.0, "ask": 1.8, "ask_size": 291.0, "iv": 0.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.1137, "vega": 0.0881, "theta": -0.0173, "rho": -0.0357, "theo": 1.1953, "change": 0.0, "open": 0.0, "high": 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": "DJD261218C00069000", "bid": 0.05, "bid_size": 788.0, "ask": 1.85, "ask_size": 125.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.433, "gamma": 0.13, "vega": 0.0874, "theta": -0.0161, "rho": 0.0251, "theo": 0.9514, "change": 0.0, "open": 0.0, "high": 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": "DJD261218P00069000", "bid": 0.6, "bid_size": 38.0, "ask": 2.15, "ask_size": 298.0, "iv": 0.1133, "open_interest": 5.0, "volume": 0.0, "delta": -0.57, "gamma": 0.1246, "vega": 0.0872, "theta": -0.0154, "rho": -0.0457, "theo": 1.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:11:27", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "DJD261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 291.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.1154, "vega": 0.0794, "theta": -0.0143, "rho": 0.0192, "theo": 0.5974, "change": 0.0, "open": 0.0, "high": 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": "DJD261218P00070000", "bid": 0.7, "bid_size": 298.0, "ask": 2.75, "ask_size": 291.0, "iv": 0.0593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.1116, "vega": 0.0787, "theta": -0.0137, "rho": -0.0555, "theo": 2.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DJD261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 291.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0907, "vega": 0.0684, "theta": -0.013, "rho": 0.0146, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 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": "DJD261218P00071000", "bid": 1.45, "bid_size": 285.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0884, "vega": 0.0678, "theta": -0.0125, "rho": -0.0626, "theo": 3.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "DJD261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0701, "vega": 0.059, "theta": -0.0122, "rho": 0.0115, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DJD261218P00072000", "bid": 2.4, "bid_size": 157.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0686, "vega": 0.0584, "theta": -0.0116, "rho": -0.0676, "theo": 3.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "DJD270319C00051000", "bid": 16.3, "bid_size": 157.0, "ask": 20.3, "ask_size": 72.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0105, "vega": 0.0607, "theta": -0.009, "rho": 0.0987, "theo": 18.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "DJD270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 17.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0098, "vega": 0.0668, "theta": -0.0102, "rho": -0.0229, "theo": 0.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DJD270319C00052000", "bid": 15.3, "bid_size": 157.0, "ask": 19.3, "ask_size": 72.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0114, "vega": 0.0659, "theta": -0.0092, "rho": 0.1134, "theo": 17.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "DJD270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0107, "vega": 0.0701, "theta": -0.0103, "rho": -0.0244, "theo": 0.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DJD270319C00053000", "bid": 14.4, "bid_size": 157.0, "ask": 18.4, "ask_size": 72.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0125, "vega": 0.069, "theta": -0.0094, "rho": 0.1151, "theo": 16.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "DJD270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0117, "vega": 0.0737, "theta": -0.0104, "rho": -0.0259, "theo": 0.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DJD270319C00054000", "bid": 13.4, "bid_size": 157.0, "ask": 17.4, "ask_size": 72.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0137, "vega": 0.0723, "theta": -0.0095, "rho": 0.1165, "theo": 15.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "DJD270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0129, "vega": 0.0775, "theta": -0.0105, "rho": -0.0277, "theo": 0.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DJD270319C00055000", "bid": 12.4, "bid_size": 157.0, "ask": 16.4, "ask_size": 72.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0151, "vega": 0.0759, "theta": -0.0097, "rho": 0.1175, "theo": 14.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "DJD270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 73.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0142, "vega": 0.0817, "theta": -0.0105, "rho": -0.0295, "theo": 0.8835, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00056000", "bid": 11.5, "bid_size": 157.0, "ask": 15.5, "ask_size": 72.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0167, "vega": 0.0807, "theta": -0.0098, "rho": 0.1182, "theo": 13.4167, "change": 0.0, "open": 0.0, "high": 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": "DJD270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 73.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0157, "vega": 0.0859, "theta": -0.0106, "rho": -0.0316, "theo": 0.9203, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00057000", "bid": 10.6, "bid_size": 157.0, "ask": 14.5, "ask_size": 72.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0184, "vega": 0.0872, "theta": -0.01, "rho": 0.1321, "theo": 12.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DJD270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 73.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0174, "vega": 0.0904, "theta": -0.0106, "rho": -0.0339, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00058000", "bid": 9.6, "bid_size": 157.0, "ask": 13.6, "ask_size": 72.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0204, "vega": 0.0917, "theta": -0.0101, "rho": 0.1324, "theo": 11.5181, "change": 0.0, "open": 0.0, "high": 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": "DJD270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 73.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0193, "vega": 0.0954, "theta": -0.0107, "rho": -0.0364, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DJD270319C00059000", "bid": 8.7, "bid_size": 157.0, "ask": 12.6, "ask_size": 72.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0226, "vega": 0.0966, "theta": -0.0102, "rho": 0.1323, "theo": 10.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "DJD270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 73.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0215, "vega": 0.1009, "theta": -0.0107, "rho": -0.0393, "theo": 1.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DJD270319C00060000", "bid": 7.8, "bid_size": 157.0, "ask": 11.7, "ask_size": 72.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0252, "vega": 0.1029, "theta": -0.0102, "rho": 0.1317, "theo": 9.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "DJD270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 73.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0241, "vega": 0.1064, "theta": -0.0107, "rho": -0.0426, "theo": 1.1055, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00061000", "bid": 6.9, "bid_size": 157.0, "ask": 10.7, "ask_size": 72.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0282, "vega": 0.11, "theta": -0.0102, "rho": 0.1424, "theo": 8.7079, "change": 0.0, "open": 0.0, "high": 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": "DJD270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.2439, "open_interest": 1.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0271, "vega": 0.1125, "theta": -0.0106, "rho": -0.0461, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-09T15:39:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DJD270319C00062000", "bid": 5.8, "bid_size": 157.0, "ask": 9.8, "ask_size": 72.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0316, "vega": 0.1162, "theta": -0.0102, "rho": 0.1408, "theo": 7.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DJD270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0306, "vega": 0.1192, "theta": -0.0106, "rho": -0.0503, "theo": 1.2345, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00063000", "bid": 5.0, "bid_size": 157.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0356, "vega": 0.1236, "theta": -0.0102, "rho": 0.1405, "theo": 6.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "DJD270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 73.0, "iv": 0.2058, "open_interest": 2.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0347, "vega": 0.1259, "theta": -0.0105, "rho": -0.055, "theo": 1.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T10:37:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DJD270319C00064000", "bid": 4.2, "bid_size": 157.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0402, "vega": 0.1313, "theta": -0.01, "rho": 0.144, "theo": 5.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DJD270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 73.0, "iv": 0.1903, "open_interest": 2.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0395, "vega": 0.1332, "theta": -0.0104, "rho": -0.0604, "theo": 1.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T10:03:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DJD270319C00065000", "bid": 3.3, "bid_size": 157.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.1742, "open_interest": 2.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0456, "vega": 0.1386, "theta": -0.0099, "rho": 0.1391, "theo": 5.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T11:23:13", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "DJD270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 73.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0452, "vega": 0.1406, "theta": -0.0102, "rho": -0.0667, "theo": 1.5212, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00066000", "bid": 2.6, "bid_size": 73.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0518, "vega": 0.1467, "theta": -0.0096, "rho": 0.1389, "theo": 4.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "DJD270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0519, "vega": 0.1481, "theta": -0.01, "rho": -0.0743, "theo": 1.664, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00067000", "bid": 1.85, "bid_size": 73.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0585, "vega": 0.1538, "theta": -0.0093, "rho": 0.1341, "theo": 3.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DJD270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0594, "vega": 0.1546, "theta": -0.0096, "rho": -0.0826, "theo": 1.8498, "change": 0.0, "open": 0.0, "high": 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": "DJD270319C00068000", "bid": 1.15, "bid_size": 73.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0652, "vega": 0.1588, "theta": -0.0089, "rho": 0.1226, "theo": 2.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "DJD270319P00068000", "bid": 0.15, "bid_size": 784.0, "ask": 3.3, "ask_size": 73.0, "iv": 0.1245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0672, "vega": 0.1592, "theta": -0.0092, "rho": -0.0918, "theo": 2.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "DJD270319C00069000", "bid": 0.55, "bid_size": 73.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0703, "vega": 0.1607, "theta": -0.0084, "rho": 0.1105, "theo": 2.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "DJD270319P00069000", "bid": 0.55, "bid_size": 27.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.1208, "open_interest": 5.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0736, "vega": 0.16, "theta": -0.0087, "rho": -0.1016, "theo": 2.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:16:01", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DJD270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 73.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0717, "vega": 0.1577, "theta": -0.0079, "rho": 0.0955, "theo": 1.5499, "change": 0.0, "open": 0.0, "high": 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": "DJD270319P00070000", "bid": 1.15, "bid_size": 158.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.076, "vega": 0.1553, "theta": -0.0082, "rho": -0.11, "theo": 2.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DJD270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 73.0, "iv": 0.1438, "open_interest": 1.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0685, "vega": 0.15, "theta": -0.0074, "rho": 0.0803, "theo": 1.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T14:18:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DJD270319P00071000", "bid": 1.8, "bid_size": 158.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0731, "vega": 0.1452, "theta": -0.0076, "rho": -0.1161, "theo": 3.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "DJD270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 73.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.288, "gamma": 0.062, "vega": 0.1395, "theta": -0.007, "rho": 0.067, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 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": "DJD270319P00072000", "bid": 2.5, "bid_size": 157.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0662, "vega": 0.1323, "theta": -0.0071, "rho": -0.1193, "theo": 4.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "DJD270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0546, "vega": 0.1286, "theta": -0.0067, "rho": 0.0565, "theo": 0.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DJD270319P00073000", "bid": 3.3, "bid_size": 157.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.058, "vega": 0.1193, "theta": -0.0066, "rho": -0.1201, "theo": 5.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DJD270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 73.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0475, "vega": 0.1184, "theta": -0.0064, "rho": 0.0483, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 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": "DJD270319P00074000", "bid": 4.2, "bid_size": 157.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0503, "vega": 0.1079, "theta": -0.0062, "rho": -0.1211, "theo": 6.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DJD270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 73.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0414, "vega": 0.1091, "theta": -0.0062, "rho": 0.0419, "theo": 0.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DJD270319P00075000", "bid": 5.2, "bid_size": 157.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0435, "vega": 0.0974, "theta": -0.0058, "rho": -0.1202, "theo": 7.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DJD270617C00052000", "bid": 14.2, "bid_size": 3.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0127, "vega": 0.0904, "theta": -0.0057, "rho": 0.1382, "theo": 17.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "DJD270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0112, "vega": 0.1061, "theta": -0.0079, "rho": -0.0516, "theo": 1.1811, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00053000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0138, "vega": 0.0984, "theta": -0.0059, "rho": 0.1405, "theo": 16.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "DJD270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0122, "vega": 0.1107, "theta": -0.0079, "rho": -0.0546, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00054000", "bid": 12.4, "bid_size": 3.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.015, "vega": 0.1072, "theta": -0.0061, "rho": 0.1659, "theo": 15.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "DJD270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0132, "vega": 0.1157, "theta": -0.0079, "rho": -0.0578, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00055000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0163, "vega": 0.1116, "theta": -0.0062, "rho": 0.1685, "theo": 14.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "DJD270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 73.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0144, "vega": 0.1209, "theta": -0.0079, "rho": -0.0614, "theo": 1.3102, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00056000", "bid": 10.6, "bid_size": 3.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0177, "vega": 0.1162, "theta": -0.0064, "rho": 0.1703, "theo": 13.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "DJD270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 73.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0158, "vega": 0.1266, "theta": -0.0079, "rho": -0.0654, "theo": 1.3598, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00057000", "bid": 9.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.2349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0193, "vega": 0.1209, "theta": -0.0065, "rho": 0.1715, "theo": 12.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DJD270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 73.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0173, "vega": 0.1324, "theta": -0.0079, "rho": -0.0695, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DJD270617C00058000", "bid": 8.8, "bid_size": 3.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.021, "vega": 0.1285, "theta": -0.0067, "rho": 0.1721, "theo": 11.6988, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 73.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.019, "vega": 0.1384, "theta": -0.0079, "rho": -0.0741, "theo": 1.4722, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00059000", "bid": 7.9, "bid_size": 3.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.023, "vega": 0.1387, "theta": -0.0068, "rho": 0.1943, "theo": 10.7729, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 73.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.021, "vega": 0.1448, "theta": -0.0079, "rho": -0.0793, "theo": 1.5364, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00060000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0252, "vega": 0.1446, "theta": -0.0068, "rho": 0.1935, "theo": 9.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "DJD270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0231, "vega": 0.1518, "theta": -0.0078, "rho": -0.0851, "theo": 1.6078, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00061000", "bid": 5.7, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0276, "vega": 0.1507, "theta": -0.0069, "rho": 0.1918, "theo": 8.949, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0256, "vega": 0.1588, "theta": -0.0078, "rho": -0.0914, "theo": 1.6878, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00062000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0304, "vega": 0.1607, "theta": -0.0069, "rho": 0.1932, "theo": 8.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DJD270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0284, "vega": 0.1661, "theta": -0.0077, "rho": -0.0984, "theo": 1.7783, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00063000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0334, "vega": 0.1691, "theta": -0.0069, "rho": 0.203, "theo": 7.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DJD270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0316, "vega": 0.1739, "theta": -0.0076, "rho": -0.1064, "theo": 1.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DJD270617C00064000", "bid": 3.3, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0369, "vega": 0.176, "theta": -0.0069, "rho": 0.1974, "theo": 6.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DJD270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0353, "vega": 0.1814, "theta": -0.0074, "rho": -0.1157, "theo": 2.005, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00065000", "bid": 2.7, "bid_size": 3.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.1585, "open_interest": 5.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0406, "vega": 0.186, "theta": -0.0068, "rho": 0.2035, "theo": 5.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-04T11:50:27", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DJD270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 73.0, "iv": 0.1647, "open_interest": 5.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0393, "vega": 0.1892, "theta": -0.0072, "rho": -0.1262, "theo": 2.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DJD270617C00066000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0448, "vega": 0.1927, "theta": -0.0067, "rho": 0.1939, "theo": 4.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "DJD270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0438, "vega": 0.196, "theta": -0.007, "rho": -0.1382, "theo": 2.3301, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00067000", "bid": 1.4, "bid_size": 4.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0489, "vega": 0.2001, "theta": -0.0065, "rho": 0.1914, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "DJD270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0483, "vega": 0.2018, "theta": -0.0067, "rho": -0.1515, "theo": 2.555, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00068000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0528, "vega": 0.204, "theta": -0.0063, "rho": 0.1765, "theo": 3.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DJD270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 73.0, "iv": 0.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0526, "vega": 0.2054, "theta": -0.0064, "rho": -0.1663, "theo": 2.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DJD270617C00069000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.1438, "open_interest": 5.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0555, "vega": 0.2059, "theta": -0.0061, "rho": 0.1656, "theo": 2.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:52:05", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "DJD270617P00069000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0558, "vega": 0.2058, "theta": -0.006, "rho": -0.1833, "theo": 3.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "DJD270617C00070000", "bid": 0.05, "bid_size": 784.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0564, "vega": 0.2034, "theta": -0.0058, "rho": 0.151, "theo": 2.0578, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00070000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0569, "vega": 0.2019, "theta": -0.0056, "rho": -0.1998, "theo": 3.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "DJD270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0549, "vega": 0.197, "theta": -0.0056, "rho": 0.1351, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00071000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0556, "vega": 0.194, "theta": -0.0051, "rho": -0.2149, "theo": 4.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "DJD270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0516, "vega": 0.1882, "theta": -0.0054, "rho": 0.1184, "theo": 1.3762, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00072000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0523, "vega": 0.1834, "theta": -0.0047, "rho": -0.2286, "theo": 5.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DJD270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0473, "vega": 0.1776, "theta": -0.0052, "rho": 0.1041, "theo": 1.1682, "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": 1.75}, {"option": "DJD270617P00073000", "bid": 2.8, "bid_size": 2.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0479, "vega": 0.1725, "theta": -0.0043, "rho": -0.2402, "theo": 5.7992, "change": 0.0, "open": 0.0, "high": 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": "DJD270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0428, "vega": 0.1671, "theta": -0.005, "rho": 0.0929, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00074000", "bid": 3.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0433, "vega": 0.1606, "theta": -0.0039, "rho": -0.2499, "theo": 6.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DJD270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 73.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0386, "vega": 0.1573, "theta": -0.0049, "rho": 0.083, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DJD270617P00075000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.1171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0389, "vega": 0.1508, "theta": -0.0036, "rho": -0.2578, "theo": 7.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DJD270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 73.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0348, "vega": 0.148, "theta": -0.0048, "rho": 0.0747, "theo": 0.8159, "change": 0.0, "open": 0.0, "high": 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": "DJD270617P00076000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.035, "vega": 0.1402, "theta": -0.0032, "rho": -0.265, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DJD", "security_type": "stock", "exchange_id": 3, "current_price": 68.62, "price_change": 1.19, "price_change_percent": 1.7648, "bid": 65.36, "ask": 72.63, "bid_size": 100, "ask_size": 100, "open": 68.06, "high": 68.77, "low": 67.7, "close": 68.62, "prev_day_close": 67.43, "volume": 109883, "iv30": 14.559, "iv30_change": -0.235, "iv30_change_percent": -1.5885, "seqno": 10406366642, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "DJD"}