{"timestamp": "2026-11-10 02:57:29", "data": {"options": [{"option": "DLN261120C00090000", "bid": 6.9, "bid_size": 12.0, "ask": 11.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0205, "vega": 0.0289, "theta": -0.0622, "rho": 0.0162, "theo": 10.502, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0201, "vega": 0.0295, "theta": -0.0621, "rho": -0.0035, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DLN261120C00091000", "bid": 5.9, "bid_size": 12.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0235, "vega": 0.0311, "theta": -0.0635, "rho": 0.0165, "theo": 9.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DLN261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0231, "vega": 0.032, "theta": -0.0634, "rho": -0.0039, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DLN261120C00092000", "bid": 4.9, "bid_size": 14.0, "ask": 9.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0273, "vega": 0.0339, "theta": -0.0648, "rho": 0.017, "theo": 8.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DLN261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0268, "vega": 0.0346, "theta": -0.0646, "rho": -0.0043, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00093000", "bid": 3.9, "bid_size": 14.0, "ask": 8.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0319, "vega": 0.0371, "theta": -0.066, "rho": 0.0172, "theo": 7.591, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0314, "vega": 0.0378, "theta": -0.0658, "rho": -0.0049, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00094000", "bid": 2.95, "bid_size": 14.0, "ask": 7.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0377, "vega": 0.0406, "theta": -0.0672, "rho": 0.0174, "theo": 6.6333, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0371, "vega": 0.0413, "theta": -0.067, "rho": -0.0056, "theo": 0.5095, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00095000", "bid": 2.2, "bid_size": 14.0, "ask": 7.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.045, "vega": 0.0448, "theta": -0.0684, "rho": 0.0176, "theo": 5.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DLN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0444, "vega": 0.0454, "theta": -0.0681, "rho": -0.0064, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00096000", "bid": 1.1, "bid_size": 12.0, "ask": 6.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.7946, "gamma": 0.0543, "vega": 0.0495, "theta": -0.0694, "rho": 0.0176, "theo": 4.7541, "change": 0.48, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T14:52:47", "percent_change": 13.7143, "prev_day_close": 3.5}, {"option": "DLN261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0537, "vega": 0.0501, "theta": -0.0691, "rho": -0.0076, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DLN261120C00097000", "bid": 0.2, "bid_size": 12.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0662, "vega": 0.055, "theta": -0.0702, "rho": 0.0175, "theo": 3.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0655, "vega": 0.0554, "theta": -0.0699, "rho": -0.0091, "theo": 0.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DLN261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0807, "vega": 0.0609, "theta": -0.0707, "rho": 0.0171, "theo": 2.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0799, "vega": 0.0612, "theta": -0.0703, "rho": -0.0112, "theo": 0.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.096, "vega": 0.0662, "theta": -0.0707, "rho": 0.0159, "theo": 2.2037, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0951, "vega": 0.0664, "theta": -0.0702, "rho": -0.014, "theo": 1.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.1352, "open_interest": 1.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.1054, "vega": 0.0692, "theta": -0.0703, "rho": 0.0139, "theo": 1.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T12:26:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DLN261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 94.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.1045, "vega": 0.0692, "theta": -0.0698, "rho": -0.0176, "theo": 1.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.418, "gamma": 0.1018, "vega": 0.0679, "theta": -0.0697, "rho": 0.0119, "theo": 1.1351, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 94.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.101, "vega": 0.0678, "theta": -0.069, "rho": -0.0215, "theo": 2.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "DLN261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0886, "vega": 0.0634, "theta": -0.0688, "rho": 0.0096, "theo": 0.8745, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00102000", "bid": 0.5, "bid_size": 12.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.088, "vega": 0.0632, "theta": -0.0682, "rho": -0.0248, "theo": 2.7622, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.074, "vega": 0.0578, "theta": -0.0679, "rho": 0.008, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00103000", "bid": 1.7, "bid_size": 13.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0735, "vega": 0.0577, "theta": -0.0671, "rho": -0.0273, "theo": 3.6039, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0614, "vega": 0.0525, "theta": -0.0667, "rho": 0.0068, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DLN261120P00104000", "bid": 2.6, "bid_size": 13.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0611, "vega": 0.0524, "theta": -0.0659, "rho": -0.0292, "theo": 4.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DLN261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0514, "vega": 0.048, "theta": -0.0655, "rho": 0.0058, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DLN261120P00105000", "bid": 3.5, "bid_size": 13.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0512, "vega": 0.0478, "theta": -0.0647, "rho": -0.0307, "theo": 5.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DLN261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0436, "vega": 0.0438, "theta": -0.0643, "rho": 0.0051, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00106000", "bid": 4.5, "bid_size": 13.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0434, "vega": 0.0437, "theta": -0.0634, "rho": -0.032, "theo": 6.3702, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0373, "vega": 0.0403, "theta": -0.063, "rho": 0.0046, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DLN261120P00107000", "bid": 5.5, "bid_size": 13.0, "ask": 10.1, "ask_size": 31.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0372, "vega": 0.0402, "theta": -0.062, "rho": -0.033, "theo": 7.3262, "change": 0.0, "open": 0.0, "high": 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": "DLN261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0323, "vega": 0.0372, "theta": -0.0618, "rho": 0.004, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 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": "DLN261120P00108000", "bid": 6.5, "bid_size": 13.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0322, "vega": 0.0372, "theta": -0.0607, "rho": -0.0339, "theo": 8.2903, "change": 0.0, "open": 0.0, "high": 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": "DLN261218C00090000", "bid": 7.0, "bid_size": 14.0, "ask": 11.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0241, "vega": 0.0724, "theta": -0.0352, "rho": 0.0448, "theo": 10.7461, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0222, "vega": 0.0796, "theta": -0.0332, "rho": -0.0187, "theo": 0.9401, "change": 0.0, "open": 0.0, "high": 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": "DLN261218C00091000", "bid": 6.0, "bid_size": 14.0, "ask": 10.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0269, "vega": 0.0766, "theta": -0.0352, "rho": 0.0448, "theo": 9.7852, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0248, "vega": 0.084, "theta": -0.0332, "rho": -0.0204, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 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": "DLN261218C00092000", "bid": 5.0, "bid_size": 14.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0302, "vega": 0.0824, "theta": -0.0352, "rho": 0.0454, "theo": 8.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DLN261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0278, "vega": 0.0887, "theta": -0.033, "rho": -0.0222, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DLN261218C00093000", "bid": 4.0, "bid_size": 14.0, "ask": 8.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0341, "vega": 0.0878, "theta": -0.0351, "rho": 0.0474, "theo": 7.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DLN261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0314, "vega": 0.0938, "theta": -0.0328, "rho": -0.0243, "theo": 1.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DLN261218C00094000", "bid": 3.1, "bid_size": 14.0, "ask": 7.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0387, "vega": 0.0937, "theta": -0.0349, "rho": 0.0477, "theo": 6.9466, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0356, "vega": 0.0994, "theta": -0.0325, "rho": -0.0269, "theo": 1.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261218C00095000", "bid": 2.25, "bid_size": 14.0, "ask": 7.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0441, "vega": 0.0993, "theta": -0.0345, "rho": 0.0475, "theo": 6.0246, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0406, "vega": 0.1053, "theta": -0.0321, "rho": -0.03, "theo": 1.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261218C00096000", "bid": 1.3, "bid_size": 14.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0505, "vega": 0.1074, "theta": -0.034, "rho": 0.0483, "theo": 5.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DLN261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0465, "vega": 0.1116, "theta": -0.0316, "rho": -0.0337, "theo": 1.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261218C00097000", "bid": 0.7, "bid_size": 1.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.2006, "open_interest": 0.0, "volume": 1.0, "delta": 0.6848, "gamma": 0.0576, "vega": 0.1141, "theta": -0.0332, "rho": 0.0478, "theo": 4.2555, "change": -0.47, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T14:52:47", "percent_change": -13.4286, "prev_day_close": 3.5}, {"option": "DLN261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0532, "vega": 0.1178, "theta": -0.0309, "rho": -0.0383, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 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": "DLN261218C00098000", "bid": 0.1, "bid_size": 15.0, "ask": 5.1, "ask_size": 96.0, "iv": 0.1173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0651, "vega": 0.1214, "theta": -0.0323, "rho": 0.0467, "theo": 3.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "DLN261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0604, "vega": 0.1237, "theta": -0.0301, "rho": -0.0441, "theo": 1.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0715, "vega": 0.1265, "theta": -0.0311, "rho": 0.0435, "theo": 2.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "DLN261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.067, "vega": 0.128, "theta": -0.0292, "rho": -0.0512, "theo": 1.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.1241, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0746, "vega": 0.1288, "theta": -0.0298, "rho": 0.0405, "theo": 2.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 94.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0707, "vega": 0.1294, "theta": -0.0282, "rho": -0.0595, "theo": 2.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "DLN261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0726, "vega": 0.127, "theta": -0.0286, "rho": 0.0363, "theo": 1.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DLN261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0697, "vega": 0.1269, "theta": -0.0274, "rho": -0.068, "theo": 2.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "DLN261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0666, "vega": 0.1218, "theta": -0.0278, "rho": 0.032, "theo": 1.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DLN261218P00102000", "bid": 0.5, "bid_size": 15.0, "ask": 5.5, "ask_size": 96.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0646, "vega": 0.1213, "theta": -0.0268, "rho": -0.0759, "theo": 3.6041, "change": 0.0, "open": 0.0, "high": 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": "DLN261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0592, "vega": 0.1149, "theta": -0.0272, "rho": 0.0281, "theo": 1.1245, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00103000", "bid": 1.4, "bid_size": 15.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0578, "vega": 0.1143, "theta": -0.0263, "rho": -0.0825, "theo": 4.396, "change": 0.0, "open": 0.0, "high": 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": "DLN261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0519, "vega": 0.1078, "theta": -0.0268, "rho": 0.025, "theo": 0.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DLN261218P00104000", "bid": 2.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0509, "vega": 0.1071, "theta": -0.0259, "rho": -0.0879, "theo": 5.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DLN261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0454, "vega": 0.1007, "theta": -0.0265, "rho": 0.022, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DLN261218P00105000", "bid": 3.6, "bid_size": 13.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0448, "vega": 0.1002, "theta": -0.0256, "rho": -0.0925, "theo": 6.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DLN261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.04, "vega": 0.0945, "theta": -0.0262, "rho": 0.0198, "theo": 0.8015, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00106000", "bid": 4.6, "bid_size": 13.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0395, "vega": 0.094, "theta": -0.0253, "rho": -0.0963, "theo": 7.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DLN261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0354, "vega": 0.0887, "theta": -0.026, "rho": 0.0179, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00107000", "bid": 5.6, "bid_size": 13.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.035, "vega": 0.0883, "theta": -0.025, "rho": -0.0997, "theo": 7.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DLN261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0316, "vega": 0.0838, "theta": -0.0258, "rho": 0.0164, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 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": "DLN261218P00108000", "bid": 6.6, "bid_size": 13.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0312, "vega": 0.0833, "theta": -0.0247, "rho": -0.1026, "theo": 8.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DLN270115C00075000", "bid": 22.1, "bid_size": 13.0, "ask": 27.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0071, "vega": 0.0265, "theta": -0.0161, "rho": 0.0254, "theo": 25.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "DLN270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0062, "vega": 0.0512, "theta": -0.0166, "rho": -0.0123, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DLN270115C00080000", "bid": 17.2, "bid_size": 14.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0106, "vega": 0.0389, "theta": -0.0182, "rho": 0.0377, "theo": 20.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DLN270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.009, "vega": 0.0633, "theta": -0.0173, "rho": -0.016, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DLN270115C00085000", "bid": 12.2, "bid_size": 13.0, "ask": 17.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0164, "vega": 0.0533, "theta": -0.0195, "rho": 0.0432, "theo": 15.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DLN270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.014, "vega": 0.08, "theta": -0.0179, "rho": -0.0218, "theo": 0.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DLN270115C00086000", "bid": 11.2, "bid_size": 13.0, "ask": 16.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.018, "vega": 0.0582, "theta": -0.0197, "rho": 0.0438, "theo": 14.3315, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0154, "vega": 0.084, "theta": -0.018, "rho": -0.0233, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DLN270115C00087000", "bid": 10.2, "bid_size": 13.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.02, "vega": 0.0633, "theta": -0.0199, "rho": 0.049, "theo": 13.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DLN270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.017, "vega": 0.0885, "theta": -0.018, "rho": -0.025, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DLN270115C00088000", "bid": 9.3, "bid_size": 13.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0222, "vega": 0.0675, "theta": -0.0201, "rho": 0.0505, "theo": 12.3715, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0188, "vega": 0.0933, "theta": -0.0181, "rho": -0.027, "theo": 0.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DLN270115C00089000", "bid": 8.3, "bid_size": 14.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0247, "vega": 0.0731, "theta": -0.0203, "rho": 0.0534, "theo": 11.3953, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0209, "vega": 0.0984, "theta": -0.0181, "rho": -0.0292, "theo": 0.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DLN270115C00090000", "bid": 7.3, "bid_size": 13.0, "ask": 12.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0278, "vega": 0.0791, "theta": -0.0205, "rho": 0.0562, "theo": 10.4224, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0234, "vega": 0.104, "theta": -0.0181, "rho": -0.0317, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 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": "DLN270115C00091000", "bid": 6.3, "bid_size": 13.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0313, "vega": 0.0837, "theta": -0.0207, "rho": 0.0561, "theo": 9.4546, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0262, "vega": 0.1101, "theta": -0.0181, "rho": -0.0346, "theo": 0.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DLN270115C00092000", "bid": 5.3, "bid_size": 13.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0354, "vega": 0.0919, "theta": -0.0208, "rho": 0.0573, "theo": 8.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DLN270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0296, "vega": 0.1167, "theta": -0.0181, "rho": -0.038, "theo": 0.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DLN270115C00093000", "bid": 4.4, "bid_size": 13.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0403, "vega": 0.1016, "theta": -0.0209, "rho": 0.062, "theo": 7.5332, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0336, "vega": 0.1236, "theta": -0.018, "rho": -0.0418, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DLN270115C00094000", "bid": 3.6, "bid_size": 14.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0461, "vega": 0.1105, "theta": -0.0208, "rho": 0.0641, "theo": 6.5874, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0383, "vega": 0.1313, "theta": -0.0178, "rho": -0.0466, "theo": 1.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115C00095000", "bid": 2.7, "bid_size": 14.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0531, "vega": 0.1179, "theta": -0.0206, "rho": 0.0646, "theo": 5.6548, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0442, "vega": 0.1396, "theta": -0.0175, "rho": -0.0524, "theo": 1.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115C00096000", "bid": 1.8, "bid_size": 14.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0616, "vega": 0.1322, "theta": -0.0204, "rho": 0.0677, "theo": 4.7396, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.051, "vega": 0.1481, "theta": -0.0171, "rho": -0.0596, "theo": 1.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115C00097000", "bid": 1.3, "bid_size": 15.0, "ask": 6.2, "ask_size": 67.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0708, "vega": 0.1416, "theta": -0.0198, "rho": 0.067, "theo": 3.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DLN270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0589, "vega": 0.1564, "theta": -0.0166, "rho": -0.0684, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115C00098000", "bid": 0.3, "bid_size": 14.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0805, "vega": 0.1545, "theta": -0.019, "rho": 0.0677, "theo": 3.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0673, "vega": 0.1636, "theta": -0.016, "rho": -0.0795, "theo": 1.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.0947, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0882, "vega": 0.162, "theta": -0.0178, "rho": 0.0641, "theo": 2.2864, "change": 0.0, "open": 0.0, "high": 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": "DLN270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.0961, "open_interest": 1.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0748, "vega": 0.1678, "theta": -0.0151, "rho": -0.0933, "theo": 1.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-29T10:49:20", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DLN270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0901, "vega": 0.1651, "theta": -0.0164, "rho": 0.0591, "theo": 1.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115P00100000", "bid": 0.1, "bid_size": 569.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0783, "vega": 0.1667, "theta": -0.0142, "rho": -0.1093, "theo": 2.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DLN270115C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.161, "open_interest": 2.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0846, "vega": 0.1603, "theta": -0.015, "rho": 0.0519, "theo": 1.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:31:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270115P00101000", "bid": 0.1, "bid_size": 14.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0754, "vega": 0.1593, "theta": -0.0132, "rho": -0.1254, "theo": 2.9722, "change": 0.0, "open": 0.0, "high": 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": "DLN270115C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.1528, "open_interest": 3.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0744, "vega": 0.15, "theta": -0.0139, "rho": 0.0447, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DLN270115P00102000", "bid": 0.9, "bid_size": 14.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0678, "vega": 0.1478, "theta": -0.0124, "rho": -0.1395, "theo": 3.6999, "change": 0.0, "open": 0.0, "high": 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": "DLN270115C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.1734, "open_interest": 1.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0635, "vega": 0.1379, "theta": -0.0131, "rho": 0.0381, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-10T09:30:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DLN270115P00103000", "bid": 1.5, "bid_size": 14.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0588, "vega": 0.1354, "theta": -0.0117, "rho": -0.1508, "theo": 4.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "DLN270115C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 67.0, "iv": 0.1926, "open_interest": 1.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0537, "vega": 0.1263, "theta": -0.0125, "rho": 0.0328, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DLN270115P00104000", "bid": 2.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0503, "vega": 0.1236, "theta": -0.0112, "rho": -0.1599, "theo": 5.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "DLN270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0456, "vega": 0.1156, "theta": -0.012, "rho": 0.0285, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DLN270115P00105000", "bid": 3.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.1066, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0431, "vega": 0.113, "theta": -0.0107, "rho": -0.1673, "theo": 6.3119, "change": 0.0, "open": 0.0, "high": 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": "DLN270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 20.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0229, "vega": 0.0782, "theta": -0.0103, "rho": 0.0165, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DLN270115P00110000", "bid": 7.8, "bid_size": 13.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0222, "vega": 0.0771, "theta": -0.0087, "rho": -0.1911, "theo": 11.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DLN270416C00085000", "bid": 12.8, "bid_size": 8.0, "ask": 17.8, "ask_size": 4.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0143, "vega": 0.1509, "theta": -0.0114, "rho": 0.1992, "theo": 16.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "DLN270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0136, "vega": 0.1573, "theta": -0.0129, "rho": -0.0691, "theo": 1.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416C00090000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0208, "vega": 0.184, "theta": -0.0117, "rho": 0.2129, "theo": 11.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DLN270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.02, "vega": 0.1888, "theta": -0.0127, "rho": -0.0914, "theo": 1.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416C00092000", "bid": 6.8, "bid_size": 8.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0245, "vega": 0.2003, "theta": -0.0117, "rho": 0.2187, "theo": 9.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "DLN270416P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0238, "vega": 0.2035, "theta": -0.0124, "rho": -0.1039, "theo": 1.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416C00093000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.1658, "open_interest": 3.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0267, "vega": 0.2079, "theta": -0.0116, "rho": 0.2195, "theo": 8.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-10T13:11:10", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DLN270416P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.026, "vega": 0.2114, "theta": -0.0123, "rho": -0.1114, "theo": 2.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416C00094000", "bid": 4.6, "bid_size": 8.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0292, "vega": 0.2167, "theta": -0.0115, "rho": 0.2148, "theo": 8.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "DLN270416P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0285, "vega": 0.2194, "theta": -0.0121, "rho": -0.1198, "theo": 2.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416C00095000", "bid": 3.9, "bid_size": 8.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.1327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0319, "vega": 0.2254, "theta": -0.0114, "rho": 0.2184, "theo": 7.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DLN270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0312, "vega": 0.2275, "theta": -0.0119, "rho": -0.1294, "theo": 2.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416C00096000", "bid": 3.1, "bid_size": 8.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0348, "vega": 0.2331, "theta": -0.0113, "rho": 0.214, "theo": 6.3544, "change": 0.0, "open": 0.0, "high": 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": "DLN270416P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0342, "vega": 0.2356, "theta": -0.0116, "rho": -0.1401, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "DLN270416C00097000", "bid": 2.9, "bid_size": 8.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.038, "vega": 0.2417, "theta": -0.0111, "rho": 0.2098, "theo": 5.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DLN270416P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0374, "vega": 0.243, "theta": -0.0114, "rho": -0.1526, "theo": 2.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "DLN270416C00098000", "bid": 2.2, "bid_size": 7.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0412, "vega": 0.2485, "theta": -0.0109, "rho": 0.2036, "theo": 4.7546, "change": 0.0, "open": 0.0, "high": 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": "DLN270416P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0407, "vega": 0.2498, "theta": -0.011, "rho": -0.1668, "theo": 2.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "DLN270416C00099000", "bid": 1.5, "bid_size": 7.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0443, "vega": 0.2542, "theta": -0.0106, "rho": 0.1954, "theo": 4.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "DLN270416P00099000", "bid": 0.1, "bid_size": 291.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0438, "vega": 0.2547, "theta": -0.0106, "rho": -0.183, "theo": 3.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DLN270416C00100000", "bid": 0.9, "bid_size": 7.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0468, "vega": 0.2571, "theta": -0.0103, "rho": 0.1821, "theo": 3.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "DLN270416P00100000", "bid": 0.5, "bid_size": 112.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0464, "vega": 0.2573, "theta": -0.0102, "rho": -0.2004, "theo": 3.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "DLN270416C00101000", "bid": 0.4, "bid_size": 123.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0483, "vega": 0.257, "theta": -0.01, "rho": 0.1704, "theo": 2.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00101000", "bid": 0.8, "bid_size": 4.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0479, "vega": 0.2566, "theta": -0.0098, "rho": -0.2188, "theo": 3.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "DLN270416C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0483, "vega": 0.2531, "theta": -0.0096, "rho": 0.1556, "theo": 2.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00102000", "bid": 1.4, "bid_size": 4.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.048, "vega": 0.2525, "theta": -0.0093, "rho": -0.2371, "theo": 4.3229, "change": 0.0, "open": 0.0, "high": 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": "DLN270416C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0468, "vega": 0.2461, "theta": -0.0094, "rho": 0.1388, "theo": 1.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00103000", "bid": 1.9, "bid_size": 5.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0466, "vega": 0.2445, "theta": -0.0089, "rho": -0.2524, "theo": 4.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DLN270416C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0442, "vega": 0.2365, "theta": -0.0091, "rho": 0.1257, "theo": 1.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00104000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0442, "vega": 0.2349, "theta": -0.0085, "rho": -0.2642, "theo": 5.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "DLN270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1333, "open_interest": 1.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0411, "vega": 0.226, "theta": -0.0089, "rho": 0.1135, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-26T11:30:21", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DLN270416P00105000", "bid": 2.9, "bid_size": 5.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0412, "vega": 0.2242, "theta": -0.0082, "rho": -0.2737, "theo": 6.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DLN270416C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0378, "vega": 0.2152, "theta": -0.0087, "rho": 0.1018, "theo": 1.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00106000", "bid": 3.7, "bid_size": 5.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.038, "vega": 0.2129, "theta": -0.0079, "rho": -0.2789, "theo": 7.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DLN270416C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1319, "open_interest": 1.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0346, "vega": 0.2046, "theta": -0.0085, "rho": 0.0932, "theo": 1.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T11:30:21", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DLN270416P00107000", "bid": 4.7, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.0793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0349, "vega": 0.2023, "theta": -0.0076, "rho": -0.2817, "theo": 8.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DLN270416C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0316, "vega": 0.1945, "theta": -0.0084, "rho": 0.0845, "theo": 1.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00108000", "bid": 5.7, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0321, "vega": 0.1921, "theta": -0.0074, "rho": -0.2837, "theo": 9.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DLN270416C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0289, "vega": 0.1855, "theta": -0.0083, "rho": 0.0782, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00109000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0295, "vega": 0.1821, "theta": -0.0071, "rho": -0.2836, "theo": 9.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DLN270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0265, "vega": 0.1764, "theta": -0.0081, "rho": 0.0719, "theo": 0.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DLN270416P00110000", "bid": 7.8, "bid_size": 5.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0272, "vega": 0.1734, "theta": -0.0069, "rho": -0.2852, "theo": 10.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}], "symbol": "DLN", "security_type": "stock", "exchange_id": 3, "current_price": 100.12, "price_change": 1.86, "price_change_percent": 1.8929, "bid": 99.98, "ask": 100.76, "bid_size": 3000, "ask_size": 5500, "open": 99.16, "high": 100.4, "low": 98.87, "close": 100.12, "prev_day_close": 98.26, "volume": 120668, "iv30": 18.802, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193695, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "DLN"}