{"timestamp": "2026-11-10 16:58:11", "data": {"options": [{"option": "DJP261120C00044000", "bid": 2.3, "bid_size": 323.0, "ask": 5.4, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0515, "vega": 0.013, "theta": -0.023, "rho": 0.013, "theo": 4.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "DJP261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 399.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0518, "vega": 0.013, "theta": -0.0236, "rho": -0.0013, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DJP261120C00045000", "bid": 1.3, "bid_size": 265.0, "ask": 4.4, "ask_size": 330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0767, "vega": 0.0168, "theta": -0.0268, "rho": 0.0127, "theo": 3.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DJP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 364.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0771, "vega": 0.0169, "theta": -0.0273, "rho": -0.0018, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 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": "DJP261120C00046000", "bid": 0.45, "bid_size": 265.0, "ask": 3.6, "ask_size": 321.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.1171, "vega": 0.0222, "theta": -0.0313, "rho": 0.012, "theo": 2.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DJP261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 268.0, "iv": 0.5315, "open_interest": 1.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.118, "vega": 0.0223, "theta": -0.0318, "rho": -0.0027, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:31:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DJP261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 292.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.1732, "vega": 0.0286, "theta": -0.0361, "rho": 0.0103, "theo": 1.3572, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 265.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.1748, "vega": 0.0287, "theta": -0.0366, "rho": -0.0042, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 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": "DJP261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 291.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.2041, "vega": 0.0319, "theta": -0.0389, "rho": 0.0075, "theo": 0.7434, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 321.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.2063, "vega": 0.0319, "theta": -0.0393, "rho": -0.0063, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DJP261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 265.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.1684, "vega": 0.0286, "theta": -0.0373, "rho": 0.0048, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00049000", "bid": 0.1, "bid_size": 662.0, "ask": 3.2, "ask_size": 321.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.1704, "vega": 0.0283, "theta": -0.0376, "rho": -0.0076, "theo": 1.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DJP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 387.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.1191, "vega": 0.0231, "theta": -0.0336, "rho": 0.0032, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00050000", "bid": 0.9, "bid_size": 265.0, "ask": 3.9, "ask_size": 93.0, "iv": 0.3199, "open_interest": 2.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.121, "vega": 0.0225, "theta": -0.0338, "rho": -0.0081, "theo": 2.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "DJP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 291.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0834, "vega": 0.0183, "theta": -0.0296, "rho": 0.0022, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DJP261120P00051000", "bid": 2.9, "bid_size": 9.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0852, "vega": 0.0177, "theta": -0.0299, "rho": -0.0081, "theo": 3.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DJP261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 399.0, "iv": 0.6852, "open_interest": 1.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0599, "vega": 0.0147, "theta": -0.0261, "rho": 0.0016, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DJP261120P00052000", "bid": 2.75, "bid_size": 331.0, "ask": 5.8, "ask_size": 93.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0617, "vega": 0.0139, "theta": -0.0264, "rho": -0.0077, "theo": 4.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DJP261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 399.0, "iv": 0.7682, "open_interest": 2.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0444, "vega": 0.012, "theta": -0.0231, "rho": 0.0012, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DJP261120P00053000", "bid": 3.7, "bid_size": 265.0, "ask": 6.8, "ask_size": 93.0, "iv": 0.4538, "open_interest": 2.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.046, "vega": 0.0109, "theta": -0.0234, "rho": -0.007, "theo": 5.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DJP261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4819, "open_interest": 44.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0338, "vega": 0.0099, "theta": -0.0206, "rho": 0.0009, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DJP261120P00054000", "bid": 4.8, "bid_size": 373.0, "ask": 7.8, "ask_size": 95.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0353, "vega": 0.0091, "theta": -0.0209, "rho": -0.0071, "theo": 6.1827, "change": 0.0, "open": 0.0, "high": 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": "DJP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 399.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0263, "vega": 0.0083, "theta": -0.0184, "rho": 0.0007, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00055000", "bid": 5.7, "bid_size": 341.0, "ask": 8.8, "ask_size": 93.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0278, "vega": 0.0072, "theta": -0.0186, "rho": -0.006, "theo": 7.1688, "change": 0.0, "open": 0.0, "high": 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": "DJP261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 399.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0209, "vega": 0.0071, "theta": -0.0165, "rho": 0.0006, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00056000", "bid": 6.7, "bid_size": 265.0, "ask": 9.8, "ask_size": 93.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0223, "vega": 0.0061, "theta": -0.0166, "rho": -0.0058, "theo": 8.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DJP261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 387.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0169, "vega": 0.0061, "theta": -0.0149, "rho": 0.0005, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00057000", "bid": 7.7, "bid_size": 265.0, "ask": 10.8, "ask_size": 93.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0183, "vega": 0.0048, "theta": -0.0149, "rho": -0.0047, "theo": 9.1507, "change": 0.0, "open": 0.0, "high": 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": "DJP261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 385.0, "iv": 1.1247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0139, "vega": 0.0053, "theta": -0.0135, "rho": 0.0004, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00058000", "bid": 8.7, "bid_size": 265.0, "ask": 11.8, "ask_size": 93.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.015, "vega": 0.004, "theta": -0.0132, "rho": -0.0048, "theo": 10.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "DJP261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 385.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0115, "vega": 0.0046, "theta": -0.0123, "rho": 0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00059000", "bid": 9.7, "bid_size": 265.0, "ask": 12.8, "ask_size": 93.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0125, "vega": 0.0034, "theta": -0.0119, "rho": -0.0039, "theo": 11.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "DJP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 282.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0097, "vega": 0.004, "theta": -0.0112, "rho": 0.0003, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00060000", "bid": 10.7, "bid_size": 341.0, "ask": 13.8, "ask_size": 93.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0104, "vega": 0.0026, "theta": -0.0109, "rho": -0.0031, "theo": 12.1368, "change": 0.0, "open": 0.0, "high": 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": "DJP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 389.0, "iv": 1.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0082, "vega": 0.0036, "theta": -0.0103, "rho": 0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00061000", "bid": 11.7, "bid_size": 341.0, "ask": 14.8, "ask_size": 93.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0087, "vega": 0.0022, "theta": -0.0097, "rho": -0.0031, "theo": 13.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "DJP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 245.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.007, "vega": 0.0032, "theta": -0.0094, "rho": 0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00062000", "bid": 12.7, "bid_size": 341.0, "ask": 15.8, "ask_size": 93.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0073, "vega": 0.002, "theta": -0.0086, "rho": -0.0032, "theo": 14.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DJP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 245.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0061, "vega": 0.0028, "theta": -0.0087, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00063000", "bid": 13.7, "bid_size": 265.0, "ask": 16.8, "ask_size": 93.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.006, "vega": 0.0015, "theta": -0.008, "rho": -0.002, "theo": 15.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DJP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 245.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0053, "vega": 0.0025, "theta": -0.008, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 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": "DJP261120P00064000", "bid": 14.7, "bid_size": 341.0, "ask": 17.8, "ask_size": 93.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.005, "vega": 0.0011, "theta": -0.0076, "rho": -0.0015, "theo": 16.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "DJP261218C00043000", "bid": 3.5, "bid_size": 328.0, "ask": 6.8, "ask_size": 245.0, "iv": 0.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0412, "vega": 0.0403, "theta": -0.0205, "rho": 0.037, "theo": 5.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DJP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 286.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0416, "vega": 0.0404, "theta": -0.0213, "rho": -0.0088, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DJP261218C00044000", "bid": 2.65, "bid_size": 265.0, "ask": 5.9, "ask_size": 243.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0501, "vega": 0.0443, "theta": -0.0206, "rho": 0.0365, "theo": 4.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DJP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 242.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0507, "vega": 0.0445, "theta": -0.0212, "rho": -0.0101, "theo": 0.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DJP261218C00045000", "bid": 1.8, "bid_size": 330.0, "ask": 5.0, "ask_size": 233.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0615, "vega": 0.0489, "theta": -0.0205, "rho": 0.0354, "theo": 3.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "DJP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 242.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0624, "vega": 0.0492, "theta": -0.0212, "rho": -0.0119, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 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": "DJP261218C00046000", "bid": 0.95, "bid_size": 265.0, "ask": 4.2, "ask_size": 251.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0757, "vega": 0.0539, "theta": -0.0205, "rho": 0.0335, "theo": 3.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DJP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 298.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0771, "vega": 0.0543, "theta": -0.0211, "rho": -0.0142, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 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": "DJP261218C00047000", "bid": 0.25, "bid_size": 661.0, "ask": 3.6, "ask_size": 240.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.091, "vega": 0.0587, "theta": -0.0204, "rho": 0.0305, "theo": 2.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DJP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 210.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0931, "vega": 0.0589, "theta": -0.021, "rho": -0.0171, "theo": 1.1286, "change": 0.0, "open": 0.0, "high": 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": "DJP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 281.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.1008, "vega": 0.0617, "theta": -0.0204, "rho": 0.0262, "theo": 1.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "DJP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 210.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.1038, "vega": 0.0615, "theta": -0.0211, "rho": -0.0205, "theo": 1.5035, "change": 0.0, "open": 0.0, "high": 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": "DJP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 218.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0978, "vega": 0.0611, "theta": -0.0207, "rho": 0.0216, "theo": 1.237, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00049000", "bid": 0.5, "bid_size": 265.0, "ask": 3.8, "ask_size": 247.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.1015, "vega": 0.0605, "theta": -0.0214, "rho": -0.0235, "theo": 2.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "DJP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 210.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0863, "vega": 0.058, "theta": -0.0211, "rho": 0.0176, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DJP261218P00050000", "bid": 1.25, "bid_size": 265.0, "ask": 4.5, "ask_size": 210.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.09, "vega": 0.0566, "theta": -0.0218, "rho": -0.0255, "theo": 2.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "DJP261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 272.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.0735, "vega": 0.054, "theta": -0.0214, "rho": 0.0147, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00051000", "bid": 2.05, "bid_size": 331.0, "ask": 5.2, "ask_size": 90.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.077, "vega": 0.0522, "theta": -0.0221, "rho": -0.0265, "theo": 3.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "DJP261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 253.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0625, "vega": 0.0502, "theta": -0.0216, "rho": 0.0126, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00052000", "bid": 2.9, "bid_size": 265.0, "ask": 6.1, "ask_size": 99.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0656, "vega": 0.0481, "theta": -0.0222, "rho": -0.0273, "theo": 4.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DJP261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 283.0, "iv": 0.4208, "open_interest": 1.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0536, "vega": 0.0466, "theta": -0.0217, "rho": 0.011, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DJP261218P00053000", "bid": 3.8, "bid_size": 265.0, "ask": 7.0, "ask_size": 90.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0564, "vega": 0.044, "theta": -0.0223, "rho": -0.0274, "theo": 5.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "DJP261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 298.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0464, "vega": 0.0435, "theta": -0.0217, "rho": 0.0097, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00054000", "bid": 4.7, "bid_size": 265.0, "ask": 8.0, "ask_size": 90.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0489, "vega": 0.041, "theta": -0.0223, "rho": -0.0277, "theo": 6.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DJP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 298.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0407, "vega": 0.0407, "theta": -0.0217, "rho": 0.0087, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DJP261218P00055000", "bid": 5.7, "bid_size": 331.0, "ask": 9.1, "ask_size": 99.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.043, "vega": 0.0378, "theta": -0.0222, "rho": -0.028, "theo": 7.4574, "change": 0.0, "open": 0.0, "high": 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": "DJP261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 292.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.036, "vega": 0.0383, "theta": -0.0216, "rho": 0.0078, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DJP261218P00056000", "bid": 6.7, "bid_size": 341.0, "ask": 9.9, "ask_size": 90.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0381, "vega": 0.0352, "theta": -0.022, "rho": -0.0274, "theo": 8.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "DJP261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 224.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0322, "vega": 0.0361, "theta": -0.0215, "rho": 0.0072, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DJP261218P00057000", "bid": 7.6, "bid_size": 331.0, "ask": 10.9, "ask_size": 90.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0341, "vega": 0.0331, "theta": -0.0219, "rho": -0.0282, "theo": 9.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "DJP261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 218.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.029, "vega": 0.0342, "theta": -0.0213, "rho": 0.0066, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DJP261218P00058000", "bid": 8.6, "bid_size": 341.0, "ask": 12.0, "ask_size": 90.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0308, "vega": 0.0309, "theta": -0.0216, "rho": -0.0276, "theo": 10.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DJP261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 213.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0262, "vega": 0.0325, "theta": -0.0212, "rho": 0.0061, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DJP261218P00059000", "bid": 9.6, "bid_size": 341.0, "ask": 12.9, "ask_size": 90.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0279, "vega": 0.0292, "theta": -0.0214, "rho": -0.0272, "theo": 11.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "DJP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 292.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0239, "vega": 0.0309, "theta": -0.021, "rho": 0.0057, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00060000", "bid": 10.6, "bid_size": 208.0, "ask": 13.9, "ask_size": 81.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0255, "vega": 0.0274, "theta": -0.0212, "rho": -0.0265, "theo": 12.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DJP261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 292.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0219, "vega": 0.0294, "theta": -0.0208, "rho": 0.0053, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00061000", "bid": 11.6, "bid_size": 208.0, "ask": 14.9, "ask_size": 81.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0234, "vega": 0.0257, "theta": -0.021, "rho": -0.0268, "theo": 13.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DJP261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 203.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0202, "vega": 0.0282, "theta": -0.0206, "rho": 0.005, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00062000", "bid": 12.6, "bid_size": 208.0, "ask": 15.9, "ask_size": 81.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0217, "vega": 0.0245, "theta": -0.0207, "rho": -0.0269, "theo": 14.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "DJP261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 212.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0187, "vega": 0.027, "theta": -0.0204, "rho": 0.0047, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 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": "DJP261218P00063000", "bid": 13.6, "bid_size": 208.0, "ask": 16.9, "ask_size": 81.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0201, "vega": 0.0234, "theta": -0.0205, "rho": -0.0271, "theo": 15.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "DJP270115C00040000", "bid": 6.2, "bid_size": 340.0, "ask": 10.1, "ask_size": 162.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0244, "vega": 0.0467, "theta": -0.0148, "rho": 0.0605, "theo": 8.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-25T13:24:23", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DJP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 194.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0246, "vega": 0.047, "theta": -0.0159, "rho": -0.0131, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00041000", "bid": 5.2, "bid_size": 330.0, "ask": 9.2, "ask_size": 162.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0282, "vega": 0.0501, "theta": -0.0149, "rho": 0.0608, "theo": 7.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DJP270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 195.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0285, "vega": 0.0503, "theta": -0.0159, "rho": -0.0143, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DJP270115C00042000", "bid": 4.3, "bid_size": 330.0, "ask": 8.3, "ask_size": 207.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0329, "vega": 0.0539, "theta": -0.015, "rho": 0.0608, "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": 7.04999995231628}, {"option": "DJP270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 207.0, "iv": 0.4444, "open_interest": 1.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0333, "vega": 0.0542, "theta": -0.0159, "rho": -0.0159, "theo": 0.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-05-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DJP270115C00043000", "bid": 3.7, "bid_size": 265.0, "ask": 7.3, "ask_size": 207.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0386, "vega": 0.0582, "theta": -0.015, "rho": 0.0604, "theo": 6.0887, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 201.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0391, "vega": 0.0585, "theta": -0.0158, "rho": -0.0177, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DJP270115C00044000", "bid": 2.65, "bid_size": 330.0, "ask": 6.5, "ask_size": 209.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0455, "vega": 0.0629, "theta": -0.015, "rho": 0.0594, "theo": 5.1793, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 194.0, "iv": 0.3688, "open_interest": 1.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0462, "vega": 0.0632, "theta": -0.0157, "rho": -0.0202, "theo": 0.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-07-29T10:39:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DJP270115C00045000", "bid": 1.8, "bid_size": 329.0, "ask": 5.7, "ask_size": 162.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0539, "vega": 0.068, "theta": -0.0149, "rho": 0.0576, "theo": 4.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "DJP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 183.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0549, "vega": 0.0683, "theta": -0.0156, "rho": -0.0229, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00046000", "bid": 1.0, "bid_size": 330.0, "ask": 5.0, "ask_size": 206.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0635, "vega": 0.0732, "theta": -0.0148, "rho": 0.0547, "theo": 3.4648, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 186.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0649, "vega": 0.0736, "theta": -0.0154, "rho": -0.0264, "theo": 1.2704, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00047000", "bid": 0.4, "bid_size": 265.0, "ask": 4.4, "ask_size": 207.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0731, "vega": 0.0779, "theta": -0.0147, "rho": 0.0504, "theo": 2.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DJP270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 184.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0751, "vega": 0.0782, "theta": -0.0153, "rho": -0.0306, "theo": 1.5146, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 162.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0795, "vega": 0.0809, "theta": -0.0147, "rho": 0.0448, "theo": 2.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "DJP270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 142.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0822, "vega": 0.0807, "theta": -0.0152, "rho": -0.0354, "theo": 1.8916, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 178.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0795, "vega": 0.0809, "theta": -0.0147, "rho": 0.0385, "theo": 1.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-06-05T14:31:39", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DJP270115P00049000", "bid": 0.45, "bid_size": 265.0, "ask": 4.4, "ask_size": 207.0, "iv": 0.2414, "open_interest": 2.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0828, "vega": 0.0802, "theta": -0.0152, "rho": -0.0398, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "DJP270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 206.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0739, "vega": 0.0783, "theta": -0.0148, "rho": 0.0327, "theo": 1.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DJP270115P00050000", "bid": 1.1, "bid_size": 265.0, "ask": 5.0, "ask_size": 225.0, "iv": 0.2409, "open_interest": 1.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0775, "vega": 0.0769, "theta": -0.0153, "rho": -0.0428, "theo": 3.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DJP270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 206.0, "iv": 0.3075, "open_interest": 11.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.066, "vega": 0.0744, "theta": -0.015, "rho": 0.028, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-08T10:38:21", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "DJP270115P00051000", "bid": 1.95, "bid_size": 334.0, "ask": 5.8, "ask_size": 87.0, "iv": 0.2582, "open_interest": 1.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0695, "vega": 0.0721, "theta": -0.0154, "rho": -0.0448, "theo": 3.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "DJP270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 206.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0581, "vega": 0.0702, "theta": -0.0151, "rho": 0.0243, "theo": 1.0005, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00052000", "bid": 2.8, "bid_size": 334.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0616, "vega": 0.0677, "theta": -0.0155, "rho": -0.0468, "theo": 4.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "DJP270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0512, "vega": 0.0661, "theta": -0.0151, "rho": 0.0215, "theo": 0.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "DJP270115P00053000", "bid": 3.6, "bid_size": 272.0, "ask": 7.5, "ask_size": 86.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0544, "vega": 0.0629, "theta": -0.0155, "rho": -0.047, "theo": 5.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "DJP270115C00054000", "bid": 0.15, "bid_size": 4.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.2345, "open_interest": 3.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0453, "vega": 0.0623, "theta": -0.0152, "rho": 0.0192, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T13:56:47", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "DJP270115P00054000", "bid": 4.5, "bid_size": 388.0, "ask": 7.4, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0484, "vega": 0.0588, "theta": -0.0155, "rho": -0.0477, "theo": 6.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DJP270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 206.0, "iv": 0.412, "open_interest": 3.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0404, "vega": 0.0589, "theta": -0.0152, "rho": 0.0173, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DJP270115P00055000", "bid": 5.4, "bid_size": 331.0, "ask": 9.3, "ask_size": 87.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0432, "vega": 0.055, "theta": -0.0154, "rho": -0.047, "theo": 7.5996, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 206.0, "iv": 0.4379, "open_interest": 2.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0362, "vega": 0.0558, "theta": -0.0151, "rho": 0.0157, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DJP270115P00056000", "bid": 6.4, "bid_size": 265.0, "ask": 10.3, "ask_size": 87.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0389, "vega": 0.0516, "theta": -0.0154, "rho": -0.0476, "theo": 8.5532, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 206.0, "iv": 0.4624, "open_interest": 1.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0327, "vega": 0.053, "theta": -0.0151, "rho": 0.0145, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DJP270115P00057000", "bid": 7.4, "bid_size": 265.0, "ask": 11.3, "ask_size": 93.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0353, "vega": 0.0483, "theta": -0.0153, "rho": -0.0467, "theo": 9.5141, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 202.0, "iv": 0.4854, "open_interest": 2.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0298, "vega": 0.0505, "theta": -0.015, "rho": 0.0134, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DJP270115P00058000", "bid": 8.3, "bid_size": 331.0, "ask": 12.3, "ask_size": 93.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0322, "vega": 0.0457, "theta": -0.0151, "rho": -0.0476, "theo": 10.4806, "change": 0.0, "open": 0.0, "high": 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": "DJP270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 206.0, "iv": 0.5073, "open_interest": 1.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0272, "vega": 0.0481, "theta": -0.015, "rho": 0.0124, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DJP270115P00059000", "bid": 9.3, "bid_size": 208.0, "ask": 13.2, "ask_size": 89.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0295, "vega": 0.0433, "theta": -0.015, "rho": -0.0466, "theo": 11.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DJP270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 183.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.025, "vega": 0.046, "theta": -0.0149, "rho": 0.0116, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00060000", "bid": 10.3, "bid_size": 208.0, "ask": 14.4, "ask_size": 81.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0271, "vega": 0.0409, "theta": -0.0148, "rho": -0.0469, "theo": 12.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DJP270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 184.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0231, "vega": 0.0441, "theta": -0.0148, "rho": 0.0108, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00061000", "bid": 11.3, "bid_size": 208.0, "ask": 15.4, "ask_size": 81.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0251, "vega": 0.0386, "theta": -0.0146, "rho": -0.046, "theo": 13.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DJP270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 218.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0214, "vega": 0.0423, "theta": -0.0147, "rho": 0.0102, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DJP270115P00062000", "bid": 12.3, "bid_size": 200.0, "ask": 16.4, "ask_size": 88.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0234, "vega": 0.0366, "theta": -0.0145, "rho": -0.0444, "theo": 14.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DJP270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 138.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0174, "vega": 0.0378, "theta": -0.0143, "rho": 0.0086, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 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": "DJP270115P00065000", "bid": 15.3, "bid_size": 208.0, "ask": 19.4, "ask_size": 81.0, "iv": 0.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0192, "vega": 0.0319, "theta": -0.0139, "rho": -0.0444, "theo": 17.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DJP270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 138.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0131, "vega": 0.032, "theta": -0.0137, "rho": 0.0068, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DJP270115P00070000", "bid": 20.3, "bid_size": 208.0, "ask": 24.4, "ask_size": 81.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0146, "vega": 0.0251, "theta": -0.0127, "rho": -0.0391, "theo": 22.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DJP270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 143.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0103, "vega": 0.0278, "theta": -0.0131, "rho": 0.0056, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DJP270115P00075000", "bid": 25.3, "bid_size": 208.0, "ask": 29.4, "ask_size": 81.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0119, "vega": 0.0206, "theta": -0.012, "rho": -0.0391, "theo": 27.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DJP270416C00035000", "bid": 11.0, "bid_size": 319.0, "ask": 16.0, "ask_size": 104.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0132, "vega": 0.0597, "theta": -0.0052, "rho": 0.1086, "theo": 13.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DJP270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0131, "vega": 0.0595, "theta": -0.0083, "rho": -0.0243, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 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": "DJP270416C00039000", "bid": 7.1, "bid_size": 318.0, "ask": 12.0, "ask_size": 116.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0207, "vega": 0.0758, "theta": -0.0063, "rho": 0.1239, "theo": 10.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DJP270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.4588, "open_interest": 1.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0208, "vega": 0.076, "theta": -0.0086, "rho": -0.0335, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DJP270416C00040000", "bid": 6.5, "bid_size": 259.0, "ask": 11.0, "ask_size": 104.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0233, "vega": 0.0806, "theta": -0.0066, "rho": 0.1261, "theo": 9.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "DJP270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 95.0, "iv": 0.4315, "open_interest": 1.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0235, "vega": 0.0808, "theta": -0.0086, "rho": -0.0366, "theo": 1.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DJP270416C00041000", "bid": 5.5, "bid_size": 318.0, "ask": 10.0, "ask_size": 112.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0263, "vega": 0.0858, "theta": -0.0068, "rho": 0.1273, "theo": 8.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DJP270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 95.0, "iv": 0.4039, "open_interest": 5.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0266, "vega": 0.0862, "theta": -0.0087, "rho": -0.0401, "theo": 1.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T14:42:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DJP270416C00042000", "bid": 4.7, "bid_size": 265.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0298, "vega": 0.0914, "theta": -0.0071, "rho": 0.1274, "theo": 7.447, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 103.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0302, "vega": 0.0919, "theta": -0.0087, "rho": -0.0442, "theo": 1.3042, "change": 0.0, "open": 0.0, "high": 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": "DJP270416C00043000", "bid": 3.9, "bid_size": 383.0, "ask": 8.5, "ask_size": 115.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0337, "vega": 0.0972, "theta": -0.0073, "rho": 0.1264, "theo": 6.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DJP270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0343, "vega": 0.0979, "theta": -0.0087, "rho": -0.0488, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DJP270416C00044000", "bid": 3.0, "bid_size": 383.0, "ask": 7.5, "ask_size": 113.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0382, "vega": 0.1034, "theta": -0.0075, "rho": 0.1241, "theo": 5.734, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 95.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.039, "vega": 0.104, "theta": -0.0087, "rho": -0.0543, "theo": 1.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DJP270416C00045000", "bid": 2.2, "bid_size": 383.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0431, "vega": 0.1094, "theta": -0.0077, "rho": 0.1204, "theo": 4.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DJP270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 95.0, "iv": 0.3068, "open_interest": 1.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0442, "vega": 0.1101, "theta": -0.0087, "rho": -0.0604, "theo": 1.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DJP270416C00046000", "bid": 1.7, "bid_size": 321.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0482, "vega": 0.1152, "theta": -0.0078, "rho": 0.115, "theo": 4.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "DJP270416P00046000", "bid": 0.05, "bid_size": 967.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.1771, "open_interest": 1.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0496, "vega": 0.1158, "theta": -0.0086, "rho": -0.0674, "theo": 1.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "DJP270416C00047000", "bid": 1.1, "bid_size": 114.0, "ask": 5.5, "ask_size": 112.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0531, "vega": 0.1199, "theta": -0.0079, "rho": 0.108, "theo": 3.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DJP270416P00047000", "bid": 0.05, "bid_size": 968.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0549, "vega": 0.1205, "theta": -0.0085, "rho": -0.0752, "theo": 2.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5750000923872}, {"option": "DJP270416C00048000", "bid": 0.7, "bid_size": 112.0, "ask": 5.0, "ask_size": 105.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.057, "vega": 0.123, "theta": -0.0079, "rho": 0.0993, "theo": 2.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "DJP270416P00048000", "bid": 0.2, "bid_size": 814.0, "ask": 5.0, "ask_size": 150.0, "iv": 0.2184, "open_interest": 1.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0593, "vega": 0.1233, "theta": -0.0083, "rho": -0.0833, "theo": 2.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "DJP270416C00049000", "bid": 0.1, "bid_size": 824.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0589, "vega": 0.1238, "theta": -0.0078, "rho": 0.0895, "theo": 2.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "DJP270416P00049000", "bid": 0.9, "bid_size": 388.0, "ask": 5.0, "ask_size": 113.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0619, "vega": 0.1234, "theta": -0.008, "rho": -0.0909, "theo": 3.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "DJP270416C00050000", "bid": 0.05, "bid_size": 976.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0586, "vega": 0.1219, "theta": -0.0077, "rho": 0.0792, "theo": 1.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "DJP270416P00050000", "bid": 1.3, "bid_size": 383.0, "ask": 5.5, "ask_size": 113.0, "iv": 0.1899, "open_interest": 1.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.0622, "vega": 0.1206, "theta": -0.0078, "rho": -0.0967, "theo": 3.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DJP270416C00051000", "bid": 1.0, "bid_size": 52.0, "ask": 5.0, "ask_size": 104.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0562, "vega": 0.1178, "theta": -0.0075, "rho": 0.0695, "theo": 1.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "DJP270416P00051000", "bid": 2.0, "bid_size": 331.0, "ask": 6.0, "ask_size": 125.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0603, "vega": 0.1154, "theta": -0.0074, "rho": -0.1012, "theo": 4.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "DJP270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 0.3125, "open_interest": 13.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0524, "vega": 0.1124, "theta": -0.0073, "rho": 0.0609, "theo": 1.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-30T09:30:06", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DJP270416P00052000", "bid": 2.8, "bid_size": 383.0, "ask": 7.0, "ask_size": 113.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.057, "vega": 0.1087, "theta": -0.0071, "rho": -0.1039, "theo": 5.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "DJP270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 95.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0481, "vega": 0.1062, "theta": -0.0072, "rho": 0.0534, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00053000", "bid": 3.7, "bid_size": 383.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0529, "vega": 0.1011, "theta": -0.0067, "rho": -0.1048, "theo": 5.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DJP270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 95.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0438, "vega": 0.1, "theta": -0.007, "rho": 0.0472, "theo": 0.9865, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00054000", "bid": 4.5, "bid_size": 331.0, "ask": 8.5, "ask_size": 105.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0487, "vega": 0.0936, "theta": -0.0064, "rho": -0.1042, "theo": 6.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "DJP270416C00055000", "bid": 0.55, "bid_size": 4.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.2309, "open_interest": 6.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0397, "vega": 0.094, "theta": -0.0068, "rho": 0.042, "theo": 0.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T11:57:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DJP270416P00055000", "bid": 5.3, "bid_size": 331.0, "ask": 9.5, "ask_size": 105.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0446, "vega": 0.0861, "theta": -0.006, "rho": -0.1028, "theo": 7.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DJP270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.036, "vega": 0.0883, "theta": -0.0066, "rho": 0.0375, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00056000", "bid": 6.3, "bid_size": 331.0, "ask": 10.5, "ask_size": 83.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.041, "vega": 0.0792, "theta": -0.0056, "rho": -0.0996, "theo": 8.5474, "change": 0.0, "open": 0.0, "high": 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": "DJP270416C00057000", "bid": 0.35, "bid_size": 7.0, "ask": 0.8, "ask_size": 28.0, "iv": 0.236, "open_interest": 19.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0326, "vega": 0.083, "theta": -0.0064, "rho": 0.0338, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DJP270416P00057000", "bid": 7.2, "bid_size": 331.0, "ask": 11.5, "ask_size": 83.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0377, "vega": 0.0726, "theta": -0.0053, "rho": -0.0964, "theo": 9.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DJP270416C00058000", "bid": 0.25, "bid_size": 26.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.2377, "open_interest": 243.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0296, "vega": 0.0781, "theta": -0.0062, "rho": 0.0307, "theo": 0.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "DJP270416P00058000", "bid": 9.9, "bid_size": 8.0, "ask": 12.5, "ask_size": 83.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0347, "vega": 0.0668, "theta": -0.0049, "rho": -0.0938, "theo": 10.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DJP270416C00059000", "bid": 0.2, "bid_size": 31.0, "ask": 0.65, "ask_size": 38.0, "iv": 0.2448, "open_interest": 35.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.027, "vega": 0.0736, "theta": -0.006, "rho": 0.0279, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DJP270416P00059000", "bid": 10.0, "bid_size": 334.0, "ask": 13.5, "ask_size": 83.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.032, "vega": 0.061, "theta": -0.0045, "rho": -0.0882, "theo": 11.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DJP270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 103.0, "iv": 0.4326, "open_interest": 1.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0247, "vega": 0.0695, "theta": -0.0059, "rho": 0.0256, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T12:47:59", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DJP270416P00060000", "bid": 10.0, "bid_size": 319.0, "ask": 14.5, "ask_size": 83.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0297, "vega": 0.0554, "theta": -0.0042, "rho": -0.0852, "theo": 12.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DJP270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0166, "vega": 0.0535, "theta": -0.0052, "rho": 0.0175, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00065000", "bid": 15.0, "bid_size": 208.0, "ask": 19.5, "ask_size": 82.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0216, "vega": 0.0341, "theta": -0.0025, "rho": -0.064, "theo": 17.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "DJP270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 69.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0119, "vega": 0.0427, "theta": -0.0046, "rho": 0.0128, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 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": "DJP270416P00070000", "bid": 20.0, "bid_size": 208.0, "ask": 24.5, "ask_size": 82.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.017, "vega": 0.0179, "theta": -0.0007, "rho": -0.029, "theo": 22.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "DJP270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0089, "vega": 0.0349, "theta": -0.004, "rho": 0.0099, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DJP270416P00075000", "bid": 25.0, "bid_size": 208.0, "ask": 29.5, "ask_size": 82.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.01, "vega": 0.0084, "theta": -0.0013, "rho": 0.0, "theo": 27.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}], "symbol": "DJP", "security_type": "stock", "exchange_id": 3, "current_price": 47.9206, "price_change": -0.5194, "price_change_percent": -1.0723, "bid": 47.86, "ask": 47.97, "bid_size": 700, "ask_size": 500, "open": 47.58, "high": 47.9206, "low": 47.54, "close": 47.9206, "prev_day_close": 48.44, "volume": 5727, "iv30": 25.325, "iv30_change": 0.939, "iv30_change_percent": 3.8506, "seqno": 16014054688, "last_trade_time": "2026-11-10T11:40:53", "tick": "up"}, "symbol": "DJP"}