{"timestamp": "2026-11-10 02:49:04", "data": {"options": [{"option": "DLB261120C00030000", "bid": 33.0, "bid_size": 8.0, "ask": 36.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0525, "rho": 0.0047, "theo": 34.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "DLB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 3.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0542, "rho": -0.0005, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 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": "DLB261120C00035000", "bid": 28.3, "bid_size": 8.0, "ask": 31.6, "ask_size": 3.0, "iv": 1.8892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0028, "vega": 0.0068, "theta": -0.06, "rho": 0.0059, "theo": 30.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "DLB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0028, "vega": 0.0071, "theta": -0.0615, "rho": -0.0007, "theo": 0.2673, "change": 0.0, "open": 0.0, "high": 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": "DLB261120C00040000", "bid": 23.1, "bid_size": 8.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0044, "vega": 0.0092, "theta": -0.0684, "rho": 0.007, "theo": 25.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "DLB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0043, "vega": 0.0094, "theta": -0.0696, "rho": -0.001, "theo": 0.3285, "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": 1.29999995231628}, {"option": "DLB261120C00045000", "bid": 18.4, "bid_size": 1.0, "ask": 22.1, "ask_size": 7.0, "iv": 1.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0071, "vega": 0.0124, "theta": -0.0777, "rho": 0.0085, "theo": 20.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DLB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.007, "vega": 0.0126, "theta": -0.0787, "rho": -0.0014, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 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": "DLB261120C00050000", "bid": 13.4, "bid_size": 10.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0119, "vega": 0.0171, "theta": -0.0882, "rho": 0.0097, "theo": 15.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DLB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.4601, "open_interest": 5.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0117, "vega": 0.0173, "theta": -0.0889, "rho": -0.0021, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-02T10:54:17", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DLB261120C00055000", "bid": 8.8, "bid_size": 8.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0211, "vega": 0.0242, "theta": -0.0998, "rho": 0.0107, "theo": 10.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DLB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.1301, "open_interest": 3.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.021, "vega": 0.0244, "theta": -0.1003, "rho": -0.0034, "theo": 0.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-09T12:09:52", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DLB261120C00060000", "bid": 4.4, "bid_size": 8.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.675, "open_interest": 15.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0403, "vega": 0.0352, "theta": -0.1114, "rho": 0.0111, "theo": 5.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T12:33:25", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DLB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.805, "open_interest": 1.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0401, "vega": 0.0353, "theta": -0.1114, "rho": -0.006, "theo": 1.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T10:07:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DLB261120C00065000", "bid": 1.25, "bid_size": 8.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.5536, "open_interest": 9.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0634, "vega": 0.0449, "theta": -0.116, "rho": 0.0088, "theo": 2.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T14:18:59", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DLB261120P00065000", "bid": 1.9, "bid_size": 5.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0632, "vega": 0.0448, "theta": -0.1156, "rho": -0.0123, "theo": 2.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DLB261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0449, "vega": 0.0366, "theta": -0.1072, "rho": 0.005, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 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": "DLB261120P00070000", "bid": 4.1, "bid_size": 8.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0448, "vega": 0.0366, "theta": -0.1064, "rho": -0.0192, "theo": 6.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DLB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0272, "vega": 0.0273, "theta": -0.0961, "rho": 0.0031, "theo": 0.6847, "change": 0.0, "open": 0.0, "high": 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": "DLB261120P00075000", "bid": 8.7, "bid_size": 8.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0272, "vega": 0.0272, "theta": -0.0947, "rho": -0.023, "theo": 10.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "DLB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.018, "vega": 0.0212, "theta": -0.0865, "rho": 0.0021, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DLB261120P00080000", "bid": 13.2, "bid_size": 8.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0179, "vega": 0.0212, "theta": -0.0847, "rho": -0.0245, "theo": 15.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "DLB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0128, "vega": 0.0171, "theta": -0.0785, "rho": 0.0016, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 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": "DLB261120P00085000", "bid": 17.9, "bid_size": 8.0, "ask": 21.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0128, "vega": 0.0171, "theta": -0.0763, "rho": -0.0246, "theo": 20.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "DLB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0096, "vega": 0.0143, "theta": -0.0719, "rho": 0.0013, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 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": "DLB261120P00090000", "bid": 23.3, "bid_size": 8.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0097, "vega": 0.0143, "theta": -0.0693, "rho": -0.0239, "theo": 25.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "DLB261218C00030000", "bid": 33.4, "bid_size": 1.0, "ask": 36.6, "ask_size": 1.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0015, "vega": 0.0066, "theta": -0.0089, "rho": 0.0181, "theo": 34.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "DLB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.5294, "open_interest": 10.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0017, "vega": 0.0095, "theta": -0.0147, "rho": -0.0015, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-15T10:47:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DLB261218C00035000", "bid": 28.4, "bid_size": 8.0, "ask": 31.6, "ask_size": 3.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0024, "vega": 0.01, "theta": -0.0124, "rho": 0.0216, "theo": 30.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-07-06T09:42:21", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "DLB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.2085, "open_interest": 9.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0028, "vega": 0.0131, "theta": -0.0174, "rho": -0.0021, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T11:08:06", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DLB261218C00040000", "bid": 23.4, "bid_size": 9.0, "ask": 27.1, "ask_size": 4.0, "iv": 1.0019, "open_interest": 7.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0041, "vega": 0.0149, "theta": -0.0164, "rho": 0.0254, "theo": 25.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-05-27T12:27:18", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "DLB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2101, "open_interest": 20.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0044, "vega": 0.018, "theta": -0.0205, "rho": -0.003, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:04:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DLB261218C00045000", "bid": 18.0, "bid_size": 9.0, "ask": 22.2, "ask_size": 4.0, "iv": 0.7141, "open_interest": 6.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.007, "vega": 0.0218, "theta": -0.0212, "rho": 0.0292, "theo": 20.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-08-10T10:30:00", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DLB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9806, "open_interest": 7.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0073, "vega": 0.0251, "theta": -0.0243, "rho": -0.0045, "theo": 0.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T10:58:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DLB261218C00050000", "bid": 13.2, "bid_size": 9.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0121, "vega": 0.0317, "theta": -0.0268, "rho": 0.0327, "theo": 15.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-10-05T14:27:25", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "DLB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.7797, "open_interest": 303.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0123, "vega": 0.0353, "theta": -0.0287, "rho": -0.0069, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T13:50:28", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DLB261218C00055000", "bid": 8.3, "bid_size": 23.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.4485, "open_interest": 38.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0216, "vega": 0.0461, "theta": -0.0333, "rho": 0.0349, "theo": 10.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-31T10:19:43", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "DLB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.6112, "open_interest": 27.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0213, "vega": 0.0503, "theta": -0.0339, "rho": -0.0111, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T12:21:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DLB261218C00060000", "bid": 4.5, "bid_size": 16.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3867, "open_interest": 17.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0376, "vega": 0.0679, "theta": -0.0398, "rho": 0.0355, "theo": 6.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T14:01:46", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DLB261218P00060000", "bid": 1.2, "bid_size": 7.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.4309, "open_interest": 7.0, "volume": 17.0, "delta": -0.2765, "gamma": 0.0367, "vega": 0.0706, "theta": -0.0392, "rho": -0.0191, "theo": 1.6643, "change": -0.425, "open": 1.8, "high": 1.8, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:16:18", "percent_change": -22.6667, "prev_day_close": 1.87500004470348}, {"option": "DLB261218C00065000", "bid": 2.7, "bid_size": 10.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4099, "open_interest": 85.0, "volume": 4.0, "delta": 0.514, "gamma": 0.0502, "vega": 0.0837, "theta": -0.0423, "rho": 0.0307, "theo": 3.0858, "change": -0.1, "open": 2.7, "high": 3.3, "low": 2.7, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:25:13", "percent_change": -3.0303, "prev_day_close": 3.29999995231628}, {"option": "DLB261218P00065000", "bid": 3.2, "bid_size": 8.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3874, "open_interest": 1.0, "volume": 3.0, "delta": -0.4943, "gamma": 0.0496, "vega": 0.0838, "theta": -0.0418, "rho": -0.0321, "theo": 3.4235, "change": -0.06, "open": 3.4, "high": 3.4, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T15:23:44", "percent_change": -1.73913, "prev_day_close": 3.44999992847443}, {"option": "DLB261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4387, "open_interest": 19.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0405, "vega": 0.0736, "theta": -0.0388, "rho": 0.0195, "theo": 1.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T15:44:45", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "DLB261218P00070000", "bid": 5.2, "bid_size": 9.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.3764, "open_interest": 2.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0406, "vega": 0.0726, "theta": -0.0384, "rho": -0.0434, "theo": 6.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-07-07T09:49:26", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DLB261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.5292, "open_interest": 3.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0272, "vega": 0.057, "theta": -0.0339, "rho": 0.0124, "theo": 0.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T09:51:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DLB261218P00075000", "bid": 9.2, "bid_size": 8.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0274, "vega": 0.0556, "theta": -0.033, "rho": -0.0494, "theo": 11.2918, "change": 0.0, "open": 0.0, "high": 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": "DLB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.621, "open_interest": 1.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0187, "vega": 0.0444, "theta": -0.0295, "rho": 0.0084, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-21T13:32:40", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DLB261218P00080000", "bid": 13.7, "bid_size": 8.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0187, "vega": 0.0428, "theta": -0.028, "rho": -0.0534, "theo": 16.0056, "change": 0.0, "open": 0.0, "high": 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": "DLB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7256, "open_interest": 2.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0134, "vega": 0.0354, "theta": -0.026, "rho": 0.0062, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-05-01T13:10:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DLB261218P00085000", "bid": 18.1, "bid_size": 7.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0134, "vega": 0.0338, "theta": -0.0238, "rho": -0.0564, "theo": 20.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.58, "last_trade_time": "2026-05-27T12:28:15", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "DLB261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0101, "vega": 0.029, "theta": -0.0231, "rho": 0.0047, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 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": "DLB261218P00090000", "bid": 23.1, "bid_size": 8.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.01, "vega": 0.0273, "theta": -0.0203, "rho": -0.059, "theo": 25.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "DLB270319C00025000", "bid": 38.3, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.0055, "theta": 0.0, "rho": 0.0213, "theo": 39.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "DLB270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.185, "open_interest": 2.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0045, "rho": -0.0039, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T10:25:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DLB270319C00030000", "bid": 32.8, "bid_size": 2.0, "ask": 36.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0018, "vega": 0.0112, "theta": -0.0009, "rho": 0.0325, "theo": 34.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-07-31T11:17:30", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "DLB270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.9911, "open_interest": 4.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.002, "vega": 0.0211, "theta": -0.0057, "rho": -0.0059, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-06T13:31:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DLB270319C00035000", "bid": 28.0, "bid_size": 8.0, "ask": 32.2, "ask_size": 5.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0033, "vega": 0.0205, "theta": -0.0038, "rho": 0.0482, "theo": 30.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999988555908}, {"option": "DLB270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.6153, "open_interest": 28.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0032, "vega": 0.0301, "theta": -0.0072, "rho": -0.009, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T15:55:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DLB270319C00040000", "bid": 23.4, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0054, "vega": 0.0372, "theta": -0.0066, "rho": 0.074, "theo": 25.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "DLB270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.6888, "open_interest": 15.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0051, "vega": 0.0427, "theta": -0.009, "rho": -0.0136, "theo": 0.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:02:51", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "DLB270319C00045000", "bid": 18.5, "bid_size": 8.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0084, "vega": 0.0555, "theta": -0.0092, "rho": 0.0982, "theo": 20.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DLB270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.5668, "open_interest": 3.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0082, "vega": 0.0597, "theta": -0.0112, "rho": -0.0207, "theo": 0.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-28T14:23:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DLB270319C00050000", "bid": 13.8, "bid_size": 9.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3627, "open_interest": 9.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0128, "vega": 0.0786, "theta": -0.012, "rho": 0.1134, "theo": 15.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-11-02T10:22:29", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DLB270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4523, "open_interest": 2.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0127, "vega": 0.0824, "theta": -0.0138, "rho": -0.032, "theo": 1.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-09-15T12:41:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DLB270319C00055000", "bid": 9.6, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.019, "vega": 0.1077, "theta": -0.0153, "rho": 0.1191, "theo": 11.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-27T09:30:19", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DLB270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3774, "open_interest": 1.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0191, "vega": 0.11, "theta": -0.0165, "rho": -0.0494, "theo": 1.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T10:25:10", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "DLB270319C00060000", "bid": 6.6, "bid_size": 31.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.3782, "open_interest": 27.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0261, "vega": 0.1355, "theta": -0.0182, "rho": 0.1136, "theo": 8.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T11:24:33", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DLB270319P00060000", "bid": 2.05, "bid_size": 11.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0262, "vega": 0.1369, "theta": -0.0188, "rho": -0.0749, "theo": 3.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "DLB270319C00065000", "bid": 4.5, "bid_size": 33.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.37, "open_interest": 256.0, "volume": 9.0, "delta": 0.5369, "gamma": 0.0305, "vega": 0.151, "theta": -0.0195, "rho": 0.0969, "theo": 5.1219, "change": -0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:22:07", "percent_change": -0.917432, "prev_day_close": 5.45000004768372}, {"option": "DLB270319P00065000", "bid": 4.5, "bid_size": 10.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.3231, "open_interest": 15.0, "volume": 7.0, "delta": -0.4684, "gamma": 0.0307, "vega": 0.1512, "theta": -0.0196, "rho": -0.107, "theo": 5.3306, "change": 0.05, "open": 5.4, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:22:09", "percent_change": 0.952381, "prev_day_close": 5.25}, {"option": "DLB270319C00070000", "bid": 2.6, "bid_size": 17.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.336, "open_interest": 5169.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0296, "vega": 0.1466, "theta": -0.0189, "rho": 0.0748, "theo": 3.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:49:54", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DLB270319P00070000", "bid": 7.4, "bid_size": 10.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.3448, "open_interest": 452.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0298, "vega": 0.1453, "theta": -0.0184, "rho": -0.1386, "theo": 8.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-09-23T10:31:45", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DLB270319C00075000", "bid": 0.15, "bid_size": 14.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.025, "vega": 0.1284, "theta": -0.0169, "rho": 0.0554, "theo": 2.0428, "change": 0.0, "open": 0.0, "high": 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": "DLB270319P00075000", "bid": 10.2, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.321, "open_interest": 226.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0255, "vega": 0.1253, "theta": -0.016, "rho": -0.1601, "theo": 12.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-09-23T10:31:45", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "DLB270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0198, "vega": 0.1066, "theta": -0.0146, "rho": 0.0397, "theo": 1.3655, "change": 0.0, "open": 0.0, "high": 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": "DLB270319P00080000", "bid": 14.3, "bid_size": 8.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0206, "vega": 0.1019, "theta": -0.0134, "rho": -0.1632, "theo": 16.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "DLB270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0154, "vega": 0.0871, "theta": -0.0125, "rho": 0.0291, "theo": 0.9563, "change": 0.0, "open": 0.0, "high": 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": "DLB270319P00085000", "bid": 18.7, "bid_size": 6.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0164, "vega": 0.0796, "theta": -0.011, "rho": -0.1527, "theo": 21.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "DLB270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0119, "vega": 0.071, "theta": -0.0106, "rho": 0.0217, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 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": "DLB270319P00090000", "bid": 23.7, "bid_size": 2.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0129, "vega": 0.0606, "theta": -0.0086, "rho": -0.1368, "theo": 25.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "DLB270617C00030000", "bid": 33.0, "bid_size": 9.0, "ask": 36.7, "ask_size": 11.0, "iv": 0.5897, "open_interest": 1.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0031, "vega": 0.0268, "theta": -0.0012, "rho": 0.0487, "theo": 35.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.52, "last_trade_time": "2026-11-04T13:14:45", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DLB270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0028, "vega": 0.0472, "theta": -0.0072, "rho": -0.0209, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DLB270617C00035000", "bid": 28.2, "bid_size": 11.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0048, "vega": 0.0461, "theta": -0.0038, "rho": 0.0775, "theo": 30.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "DLB270617P00035000", "bid": 0.2, "bid_size": 15.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0041, "vega": 0.0615, "theta": -0.0082, "rho": -0.0286, "theo": 1.0015, "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": 1.29999997653067}, {"option": "DLB270617C00040000", "bid": 23.5, "bid_size": 21.0, "ask": 27.2, "ask_size": 23.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0068, "vega": 0.0688, "theta": -0.0058, "rho": 0.1093, "theo": 25.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "DLB270617P00040000", "bid": 0.35, "bid_size": 9.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.006, "vega": 0.0794, "theta": -0.0094, "rho": -0.0393, "theo": 1.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "DLB270617C00045000", "bid": 19.3, "bid_size": 16.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0092, "vega": 0.095, "theta": -0.0074, "rho": 0.1473, "theo": 21.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "DLB270617P00045000", "bid": 0.45, "bid_size": 15.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0086, "vega": 0.1013, "theta": -0.0107, "rho": -0.0542, "theo": 1.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "DLB270617C00050000", "bid": 15.2, "bid_size": 22.0, "ask": 18.1, "ask_size": 23.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0124, "vega": 0.1228, "theta": -0.0092, "rho": 0.169, "theo": 16.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "DLB270617P00050000", "bid": 0.4, "bid_size": 26.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0121, "vega": 0.1271, "theta": -0.0119, "rho": -0.0752, "theo": 2.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "DLB270617C00055000", "bid": 11.0, "bid_size": 24.0, "ask": 14.3, "ask_size": 27.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0166, "vega": 0.1511, "theta": -0.0112, "rho": 0.1744, "theo": 12.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DLB270617P00055000", "bid": 1.6, "bid_size": 24.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0164, "vega": 0.1552, "theta": -0.013, "rho": -0.1048, "theo": 3.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "DLB270617C00060000", "bid": 7.5, "bid_size": 34.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0209, "vega": 0.1784, "theta": -0.0129, "rho": 0.1734, "theo": 9.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "DLB270617P00060000", "bid": 3.1, "bid_size": 25.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0208, "vega": 0.18, "theta": -0.0137, "rho": -0.1437, "theo": 4.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DLB270617C00065000", "bid": 5.0, "bid_size": 22.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0236, "vega": 0.1933, "theta": -0.0138, "rho": 0.1562, "theo": 6.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DLB270617P00065000", "bid": 4.9, "bid_size": 29.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0237, "vega": 0.1937, "theta": -0.0137, "rho": -0.1894, "theo": 6.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DLB270617C00070000", "bid": 2.5, "bid_size": 33.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0236, "vega": 0.1919, "theta": -0.0138, "rho": 0.1286, "theo": 4.4669, "change": 0.0, "open": 0.0, "high": 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": "DLB270617P00070000", "bid": 8.0, "bid_size": 24.0, "ask": 10.9, "ask_size": 27.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.0238, "vega": 0.1913, "theta": -0.0128, "rho": -0.2308, "theo": 9.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DLB270617C00075000", "bid": 1.25, "bid_size": 44.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.3284, "open_interest": 34.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0214, "vega": 0.1782, "theta": -0.0132, "rho": 0.1036, "theo": 3.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-03T09:37:15", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "DLB270617P00075000", "bid": 11.6, "bid_size": 35.0, "ask": 15.2, "ask_size": 41.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0218, "vega": 0.1764, "theta": -0.0113, "rho": -0.261, "theo": 13.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "DLB270617C00080000", "bid": 1.8, "bid_size": 26.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.3546, "open_interest": 2.0, "volume": 1.0, "delta": 0.2599, "gamma": 0.0184, "vega": 0.1598, "theta": -0.0123, "rho": 0.0822, "theo": 2.3752, "change": -0.2, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:20:01", "percent_change": -9.09091, "prev_day_close": 2.19999998807907}, {"option": "DLB270617P00080000", "bid": 15.6, "bid_size": 31.0, "ask": 19.0, "ask_size": 33.0, "iv": 0.3358, "open_interest": 1.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.019, "vega": 0.1563, "theta": -0.0095, "rho": -0.277, "theo": 17.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T13:15:30", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "DLB270617C00085000", "bid": 0.5, "bid_size": 40.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0156, "vega": 0.1411, "theta": -0.0113, "rho": 0.0661, "theo": 1.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "DLB270617P00085000", "bid": 19.9, "bid_size": 35.0, "ask": 23.5, "ask_size": 36.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0162, "vega": 0.1357, "theta": -0.0076, "rho": -0.2839, "theo": 21.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DLB270617C00090000", "bid": 0.15, "bid_size": 32.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0131, "vega": 0.1243, "theta": -0.0104, "rho": 0.0541, "theo": 1.4639, "change": 0.0, "open": 0.0, "high": 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": "DLB270617P00090000", "bid": 24.5, "bid_size": 20.0, "ask": 27.9, "ask_size": 15.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.014, "vega": 0.1168, "theta": -0.0058, "rho": -0.2784, "theo": 26.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "DLB270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0111, "vega": 0.1097, "theta": -0.0095, "rho": 0.045, "theo": 1.198, "change": 0.0, "open": 0.0, "high": 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": "DLB270617P00095000", "bid": 29.1, "bid_size": 12.0, "ask": 32.3, "ask_size": 15.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0122, "vega": 0.1004, "theta": -0.0043, "rho": -0.2705, "theo": 31.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}], "symbol": "DLB", "security_type": "stock", "exchange_id": 3, "current_price": 64.79, "price_change": -0.04, "price_change_percent": -0.0617, "bid": 55.77, "ask": 65.1, "bid_size": 100, "ask_size": 100, "open": 65.17, "high": 65.215, "low": 63.955, "close": 64.79, "prev_day_close": 64.83, "volume": 422393, "iv30": 43.161, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198931, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "DLB"}