{"timestamp": "2026-11-10 15:43:57", "data": {"options": [{"option": "DJIA261120C00014000", "bid": 7.4, "bid_size": 292.0, "ask": 9.9, "ask_size": 283.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.62, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 452.0, "iv": 2.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120C00015000", "bid": 6.4, "bid_size": 292.0, "ask": 8.9, "ask_size": 283.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DJIA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 427.0, "iv": 2.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120C00016000", "bid": 5.4, "bid_size": 292.0, "ask": 7.9, "ask_size": 283.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DJIA261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 424.0, "iv": 2.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120C00017000", "bid": 4.4, "bid_size": 321.0, "ask": 6.9, "ask_size": 309.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 5.6201, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 452.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00018000", "bid": 3.4, "bid_size": 292.0, "ask": 5.9, "ask_size": 283.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0002, "rho": 0.0009, "theo": 4.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DJIA261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 389.0, "iv": 1.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00019000", "bid": 2.4, "bid_size": 292.0, "ask": 4.9, "ask_size": 283.0, "iv": 0.5893, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0117, "vega": 0.0006, "theta": -0.0008, "rho": 0.002, "theo": 3.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-30T14:58:52", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "DJIA261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 389.0, "iv": 1.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0109, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120C00020000", "bid": 1.4, "bid_size": 292.0, "ask": 3.9, "ask_size": 283.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0315, "vega": 0.0016, "theta": -0.0021, "rho": 0.0033, "theo": 2.627, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 400.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0308, "vega": 0.0016, "theta": -0.0024, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00021000", "bid": 0.4, "bid_size": 321.0, "ask": 2.85, "ask_size": 281.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.1018, "vega": 0.0042, "theta": -0.005, "rho": 0.0049, "theo": 1.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DJIA261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.3692, "open_interest": 53.0, "volume": 5.0, "delta": -0.0521, "gamma": 0.1013, "vega": 0.0042, "theta": -0.0052, "rho": -0.0004, "theo": 0.0227, "change": -0.205, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:19:31", "percent_change": -74.5455, "prev_day_close": 0.275000005960464}, {"option": "DJIA261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 390.0, "iv": 0.3762, "open_interest": 10.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.3593, "vega": 0.0111, "theta": -0.0113, "rho": 0.0054, "theo": 0.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T12:08:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DJIA261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 390.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.3595, "vega": 0.0111, "theta": -0.0114, "rho": -0.0014, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 390.0, "iv": 0.4915, "open_interest": 1.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.4756, "vega": 0.0135, "theta": -0.013, "rho": 0.0023, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T15:38:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DJIA261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 118.0, "iv": 0.3886, "open_interest": 5.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.4766, "vega": 0.0135, "theta": -0.013, "rho": -0.004, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:45:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DJIA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 400.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.1549, "vega": 0.0056, "theta": -0.0061, "rho": 0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120P00024000", "bid": 0.2, "bid_size": 750.0, "ask": 2.6, "ask_size": 118.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.1565, "vega": 0.0055, "theta": -0.006, "rho": -0.0042, "theo": 1.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "DJIA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 390.0, "iv": 0.9046, "open_interest": 1.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0493, "vega": 0.0022, "theta": -0.0028, "rho": 0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T11:31:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120P00025000", "bid": 1.2, "bid_size": 318.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0511, "vega": 0.0021, "theta": -0.0026, "rho": -0.0031, "theo": 2.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "DJIA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 445.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0188, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00026000", "bid": 2.2, "bid_size": 321.0, "ask": 4.6, "ask_size": 92.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0205, "vega": 0.0008, "theta": -0.0011, "rho": -0.0016, "theo": 3.3818, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 400.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00027000", "bid": 3.2, "bid_size": 321.0, "ask": 5.6, "ask_size": 117.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0078, "vega": 0.0002, "theta": -0.0004, "rho": -0.0006, "theo": 4.3804, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 389.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00028000", "bid": 4.2, "bid_size": 321.0, "ask": 6.6, "ask_size": 117.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0002, "rho": -0.0002, "theo": 5.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DJIA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 389.0, "iv": 1.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120P00029000", "bid": 5.2, "bid_size": 292.0, "ask": 7.6, "ask_size": 118.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.38, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 426.0, "iv": 1.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120P00030000", "bid": 6.2, "bid_size": 318.0, "ask": 8.6, "ask_size": 117.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.38, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 428.0, "iv": 1.7447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120P00031000", "bid": 7.2, "bid_size": 321.0, "ask": 9.6, "ask_size": 104.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.38, "change": 0.0, "open": 0.0, "high": 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": "DJIA261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 424.0, "iv": 1.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DJIA261120P00032000", "bid": 8.2, "bid_size": 292.0, "ask": 10.6, "ask_size": 118.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.38, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00014000", "bid": 7.3, "bid_size": 304.0, "ask": 9.9, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0075, "vega": 0.0015, "theta": -0.0025, "rho": 0.0026, "theo": 8.6294, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 428.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.011, "vega": 0.0048, "theta": -0.0049, "rho": -0.0007, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00015000", "bid": 6.3, "bid_size": 304.0, "ask": 8.9, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0106, "vega": 0.0025, "theta": -0.0029, "rho": 0.0032, "theo": 7.6329, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 428.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0147, "vega": 0.0057, "theta": -0.0053, "rho": -0.0009, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00016000", "bid": 5.3, "bid_size": 304.0, "ask": 7.9, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0152, "vega": 0.0031, "theta": -0.0035, "rho": 0.004, "theo": 6.6385, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 428.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0199, "vega": 0.0069, "theta": -0.0057, "rho": -0.0011, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00017000", "bid": 4.3, "bid_size": 304.0, "ask": 6.9, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0221, "vega": 0.0036, "theta": -0.0042, "rho": 0.0044, "theo": 5.6453, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 441.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0275, "vega": 0.0084, "theta": -0.0061, "rho": -0.0014, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00018000", "bid": 3.3, "bid_size": 304.0, "ask": 5.9, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0334, "vega": 0.0058, "theta": -0.005, "rho": 0.0056, "theo": 4.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DJIA261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 419.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0391, "vega": 0.0103, "theta": -0.0065, "rho": -0.0018, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00019000", "bid": 2.35, "bid_size": 440.0, "ask": 4.9, "ask_size": 316.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.053, "vega": 0.0075, "theta": -0.006, "rho": 0.006, "theo": 3.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-30T14:58:52", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DJIA261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 414.0, "iv": 0.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0578, "vega": 0.013, "theta": -0.007, "rho": -0.0025, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DJIA261218C00020000", "bid": 1.35, "bid_size": 414.0, "ask": 3.9, "ask_size": 286.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0894, "vega": 0.0106, "theta": -0.0072, "rho": 0.0072, "theo": 2.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "DJIA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 414.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0896, "vega": 0.0166, "theta": -0.0074, "rho": -0.0035, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00021000", "bid": 0.45, "bid_size": 441.0, "ask": 2.9, "ask_size": 296.0, "iv": 0.2294, "open_interest": 6.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.1623, "vega": 0.0158, "theta": -0.0086, "rho": 0.0083, "theo": 1.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-05T15:12:10", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "DJIA261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 414.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.1471, "vega": 0.0217, "theta": -0.0078, "rho": -0.0052, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 400.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.2831, "vega": 0.0247, "theta": -0.0097, "rho": 0.0089, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 289.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.2364, "vega": 0.0277, "theta": -0.008, "rho": -0.0088, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.258, "vega": 0.0273, "theta": -0.0086, "rho": 0.0074, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "DJIA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 376.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.2354, "vega": 0.0273, "theta": -0.0078, "rho": -0.0134, "theo": 0.9848, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 414.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.1575, "vega": 0.0219, "theta": -0.0076, "rho": 0.0049, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00024000", "bid": 0.25, "bid_size": 824.0, "ask": 2.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.1559, "vega": 0.0218, "theta": -0.0074, "rho": -0.0156, "theo": 1.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "DJIA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 414.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.1035, "vega": 0.0175, "theta": -0.0071, "rho": 0.0034, "theo": 0.1763, "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": 0.574999988079071}, {"option": "DJIA261218P00025000", "bid": 1.2, "bid_size": 392.0, "ask": 3.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.1044, "vega": 0.0174, "theta": -0.0069, "rho": -0.0163, "theo": 2.7661, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 414.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0734, "vega": 0.0144, "theta": -0.0067, "rho": 0.0026, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00026000", "bid": 2.2, "bid_size": 396.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0745, "vega": 0.0143, "theta": -0.0064, "rho": -0.0166, "theo": 3.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DJIA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 410.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0551, "vega": 0.0122, "theta": -0.0064, "rho": 0.002, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00027000", "bid": 3.1, "bid_size": 392.0, "ask": 5.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.056, "vega": 0.012, "theta": -0.006, "rho": -0.0167, "theo": 4.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DJIA261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 414.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.043, "vega": 0.0105, "theta": -0.006, "rho": 0.0016, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00028000", "bid": 4.1, "bid_size": 392.0, "ask": 6.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0438, "vega": 0.0102, "theta": -0.0056, "rho": -0.0164, "theo": 5.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DJIA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 417.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0347, "vega": 0.0092, "theta": -0.0057, "rho": 0.0014, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00029000", "bid": 5.1, "bid_size": 418.0, "ask": 7.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0353, "vega": 0.009, "theta": -0.0052, "rho": -0.0167, "theo": 6.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DJIA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 427.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0286, "vega": 0.0082, "theta": -0.0055, "rho": 0.0012, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00030000", "bid": 6.1, "bid_size": 396.0, "ask": 8.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0292, "vega": 0.0078, "theta": -0.0048, "rho": -0.0163, "theo": 7.6623, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 428.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0241, "vega": 0.0073, "theta": -0.0052, "rho": 0.001, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00031000", "bid": 7.1, "bid_size": 396.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0246, "vega": 0.007, "theta": -0.0045, "rho": -0.0167, "theo": 8.653, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 425.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0206, "vega": 0.0066, "theta": -0.005, "rho": 0.0009, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 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": "DJIA261218P00032000", "bid": 8.1, "bid_size": 396.0, "ask": 10.9, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.021, "vega": 0.0064, "theta": -0.0042, "rho": -0.0168, "theo": 9.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DJIA270115C00013000", "bid": 8.1, "bid_size": 226.0, "ask": 11.1, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0101, "vega": 0.0032, "theta": -0.0035, "rho": 0.0039, "theo": 9.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DJIA270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 338.0, "iv": 1.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0122, "vega": 0.0093, "theta": -0.0058, "rho": -0.0022, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00014000", "bid": 7.1, "bid_size": 226.0, "ask": 10.1, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0132, "vega": 0.0047, "theta": -0.004, "rho": 0.005, "theo": 8.6454, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 338.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0154, "vega": 0.0107, "theta": -0.006, "rho": -0.0025, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00015000", "bid": 6.1, "bid_size": 226.0, "ask": 9.1, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0177, "vega": 0.0055, "theta": -0.0046, "rho": 0.0058, "theo": 7.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "DJIA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 336.0, "iv": 1.0121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0198, "vega": 0.0122, "theta": -0.0062, "rho": -0.003, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00016000", "bid": 5.1, "bid_size": 226.0, "ask": 8.1, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0241, "vega": 0.0064, "theta": -0.0052, "rho": 0.0063, "theo": 6.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DJIA270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 337.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0256, "vega": 0.0141, "theta": -0.0063, "rho": -0.0035, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00017000", "bid": 4.1, "bid_size": 226.0, "ask": 7.1, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0337, "vega": 0.0094, "theta": -0.0058, "rho": 0.0068, "theo": 5.6735, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 338.0, "iv": 0.7812, "open_interest": 1.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0336, "vega": 0.0163, "theta": -0.0064, "rho": -0.0042, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-06-11T11:44:45", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DJIA270115C00018000", "bid": 3.1, "bid_size": 226.0, "ask": 6.2, "ask_size": 222.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0477, "vega": 0.0114, "theta": -0.0064, "rho": 0.0091, "theo": 4.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "DJIA270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 399.0, "iv": 0.6724, "open_interest": 1.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0451, "vega": 0.019, "theta": -0.0066, "rho": -0.0052, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-06-11T11:07:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DJIA270115C00019000", "bid": 2.1, "bid_size": 226.0, "ask": 5.1, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0703, "vega": 0.013, "theta": -0.0072, "rho": 0.0096, "theo": 3.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "DJIA270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 272.0, "iv": 0.4313, "open_interest": 1.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0622, "vega": 0.0224, "theta": -0.0066, "rho": -0.0065, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-11T11:44:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DJIA270115C00020000", "bid": 1.1, "bid_size": 226.0, "ask": 4.1, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.107, "vega": 0.0193, "theta": -0.0078, "rho": 0.0119, "theo": 2.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DJIA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 449.0, "iv": 0.4187, "open_interest": 11.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0889, "vega": 0.0268, "theta": -0.0066, "rho": -0.0084, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:30:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DJIA270115C00021000", "bid": 0.15, "bid_size": 934.0, "ask": 3.2, "ask_size": 376.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.1673, "vega": 0.0265, "theta": -0.0082, "rho": 0.014, "theo": 1.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "DJIA270115P00021000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 135.0, "iv": 0.1767, "open_interest": 3.0, "volume": 5.0, "delta": -0.2832, "gamma": 0.1311, "vega": 0.0321, "theta": -0.0065, "rho": -0.0116, "theo": 0.4787, "change": -0.43, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T10:19:31", "percent_change": -57.3333, "prev_day_close": 0.750000024214387}, {"option": "DJIA270115C00022000", "bid": 0.55, "bid_size": 35.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.1668, "open_interest": 27.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.2274, "vega": 0.0353, "theta": -0.0078, "rho": 0.0152, "theo": 1.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T14:25:18", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "DJIA270115P00022000", "bid": 0.1, "bid_size": 17.0, "ask": 1.95, "ask_size": 415.0, "iv": 0.3097, "open_interest": 30.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.1817, "vega": 0.037, "theta": -0.0062, "rho": -0.0169, "theo": 0.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T14:59:02", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "DJIA270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 410.0, "iv": 0.2988, "open_interest": 57.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.1897, "vega": 0.0362, "theta": -0.0067, "rho": 0.0126, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T12:09:33", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DJIA270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 75.0, "iv": 0.2341, "open_interest": 1.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.1755, "vega": 0.0362, "theta": -0.0061, "rho": -0.0235, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T14:25:18", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DJIA270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 408.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.134, "vega": 0.0318, "theta": -0.0064, "rho": 0.0095, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DJIA270115P00024000", "bid": 0.15, "bid_size": 934.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.1311, "vega": 0.0316, "theta": -0.0061, "rho": -0.0274, "theo": 2.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "DJIA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 406.0, "iv": 0.4332, "open_interest": 7.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0984, "vega": 0.0276, "theta": -0.0064, "rho": 0.0074, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:22:25", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DJIA270115P00025000", "bid": 1.1, "bid_size": 376.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0976, "vega": 0.0275, "theta": -0.0061, "rho": -0.03, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 399.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0758, "vega": 0.0243, "theta": -0.0064, "rho": 0.0061, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00026000", "bid": 2.05, "bid_size": 294.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0757, "vega": 0.0242, "theta": -0.006, "rho": -0.0316, "theo": 3.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DJIA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 406.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0607, "vega": 0.0218, "theta": -0.0064, "rho": 0.0052, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00027000", "bid": 3.0, "bid_size": 294.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0609, "vega": 0.0217, "theta": -0.0059, "rho": -0.033, "theo": 4.9528, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 406.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0502, "vega": 0.0198, "theta": -0.0063, "rho": 0.0045, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00028000", "bid": 4.0, "bid_size": 294.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0504, "vega": 0.0197, "theta": -0.0057, "rho": -0.0345, "theo": 5.9258, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 334.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0425, "vega": 0.0182, "theta": -0.0063, "rho": 0.004, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00029000", "bid": 5.0, "bid_size": 294.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0427, "vega": 0.018, "theta": -0.0055, "rho": -0.0356, "theo": 6.9035, "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": 6.7999997138977}, {"option": "DJIA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 335.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0367, "vega": 0.0168, "theta": -0.0062, "rho": 0.0036, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00030000", "bid": 6.0, "bid_size": 294.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0369, "vega": 0.0167, "theta": -0.0054, "rho": -0.0368, "theo": 7.8844, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 334.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0321, "vega": 0.0157, "theta": -0.0062, "rho": 0.0033, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 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": "DJIA270115P00031000", "bid": 7.0, "bid_size": 290.0, "ask": 10.4, "ask_size": 72.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0323, "vega": 0.0155, "theta": -0.0052, "rho": -0.0378, "theo": 8.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "DJIA270416C00014000", "bid": 6.2, "bid_size": 203.0, "ask": 11.2, "ask_size": 74.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.012, "vega": 0.0029, "theta": -0.0016, "rho": 0.0034, "theo": 8.6249, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 68.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0188, "vega": 0.022, "theta": -0.0039, "rho": -0.009, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00015000", "bid": 5.2, "bid_size": 203.0, "ask": 10.2, "ask_size": 74.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0175, "vega": 0.0035, "theta": -0.002, "rho": 0.0047, "theo": 7.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DJIA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0237, "vega": 0.0249, "theta": -0.004, "rho": -0.0105, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00016000", "bid": 4.2, "bid_size": 203.0, "ask": 9.2, "ask_size": 74.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0256, "vega": 0.0074, "theta": -0.0027, "rho": 0.0065, "theo": 6.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DJIA270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.03, "vega": 0.0282, "theta": -0.004, "rho": -0.0123, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00017000", "bid": 3.2, "bid_size": 203.0, "ask": 8.2, "ask_size": 74.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0384, "vega": 0.0104, "theta": -0.0034, "rho": 0.0101, "theo": 5.6478, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0384, "vega": 0.032, "theta": -0.004, "rho": -0.0146, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00018000", "bid": 2.1, "bid_size": 203.0, "ask": 7.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0577, "vega": 0.0118, "theta": -0.0044, "rho": 0.0107, "theo": 4.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DJIA270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0498, "vega": 0.0366, "theta": -0.0041, "rho": -0.0176, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00019000", "bid": 1.1, "bid_size": 203.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0878, "vega": 0.0229, "theta": -0.0054, "rho": 0.0183, "theo": 3.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "DJIA270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0654, "vega": 0.0418, "theta": -0.004, "rho": -0.0217, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.1306, "vega": 0.0295, "theta": -0.0062, "rho": 0.0188, "theo": 2.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:12:19", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DJIA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 95.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0865, "vega": 0.0477, "theta": -0.004, "rho": -0.0275, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.1694, "vega": 0.0438, "theta": -0.006, "rho": 0.0257, "theo": 1.8931, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.1109, "vega": 0.0534, "theta": -0.0039, "rho": -0.0362, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DJIA270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.3877, "open_interest": 8.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.1607, "vega": 0.0529, "theta": -0.0049, "rho": 0.0294, "theo": 1.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T13:02:42", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DJIA270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.1245, "vega": 0.056, "theta": -0.0038, "rho": -0.0476, "theo": 1.3434, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00023000", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 29.0, "iv": 0.1461, "open_interest": 2.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.1308, "vega": 0.054, "theta": -0.0044, "rho": 0.0264, "theo": 0.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T10:09:17", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "DJIA270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.1147, "vega": 0.054, "theta": -0.0038, "rho": -0.0591, "theo": 1.9998, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.1955, "open_interest": 1.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.1047, "vega": 0.0506, "theta": -0.0043, "rho": 0.0225, "theo": 0.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:34:07", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DJIA270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0958, "vega": 0.0497, "theta": -0.0037, "rho": -0.0682, "theo": 2.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DJIA270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 100.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0842, "vega": 0.0461, "theta": -0.0042, "rho": 0.0191, "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": 1.47500002384186}, {"option": "DJIA270416P00025000", "bid": 0.6, "bid_size": 224.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0791, "vega": 0.0455, "theta": -0.0037, "rho": -0.0754, "theo": 3.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "DJIA270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 95.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0694, "vega": 0.0427, "theta": -0.0042, "rho": 0.0166, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00026000", "bid": 1.5, "bid_size": 224.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0662, "vega": 0.0419, "theta": -0.0036, "rho": -0.0815, "theo": 4.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DJIA270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0585, "vega": 0.0393, "theta": -0.0042, "rho": 0.0147, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00027000", "bid": 2.3, "bid_size": 224.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0565, "vega": 0.0387, "theta": -0.0035, "rho": -0.0869, "theo": 5.5681, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0504, "vega": 0.0365, "theta": -0.0041, "rho": 0.0132, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00028000", "bid": 3.6, "bid_size": 224.0, "ask": 8.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.049, "vega": 0.0361, "theta": -0.0034, "rho": -0.0917, "theo": 6.5181, "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": 6.19999980926514}, {"option": "DJIA270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.044, "vega": 0.0344, "theta": -0.0041, "rho": 0.0119, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00029000", "bid": 4.3, "bid_size": 207.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.043, "vega": 0.0338, "theta": -0.0033, "rho": -0.0963, "theo": 7.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DJIA270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0391, "vega": 0.0322, "theta": -0.0041, "rho": 0.011, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00030000", "bid": 5.3, "bid_size": 207.0, "ask": 10.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0383, "vega": 0.032, "theta": -0.0032, "rho": -0.1007, "theo": 8.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DJIA270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.035, "vega": 0.0306, "theta": -0.0041, "rho": 0.0101, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00031000", "bid": 6.3, "bid_size": 207.0, "ask": 11.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0345, "vega": 0.0302, "theta": -0.0031, "rho": -0.1049, "theo": 9.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DJIA270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0317, "vega": 0.029, "theta": -0.004, "rho": 0.0094, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 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": "DJIA270416P00032000", "bid": 7.3, "bid_size": 207.0, "ask": 12.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0313, "vega": 0.0287, "theta": -0.003, "rho": -0.1089, "theo": 10.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}], "symbol": "DJIA", "security_type": "stock", "exchange_id": 3, "current_price": 22.62, "price_change": 0.04, "price_change_percent": 0.1771, "bid": 22.6, "ask": 22.64, "bid_size": 100, "ask_size": 200, "open": 22.64, "high": 22.68, "low": 22.6, "close": 22.62, "prev_day_close": 22.58, "volume": 18041, "iv30": 21.245, "iv30_change": -3.717, "iv30_change_percent": -14.8906, "seqno": 13993418191, "last_trade_time": "2026-11-10T10:24:32", "tick": "up"}, "symbol": "DJIA"}