{"timestamp": "2026-11-10 01:47:30", "data": {"options": [{"option": "DLX261120C00012500", "bid": 12.4, "bid_size": 72.0, "ask": 15.5, "ask_size": 18.0, "iv": 3.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0051, "vega": 0.0022, "theta": -0.0242, "rho": 0.0024, "theo": 13.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "DLX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 3.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.006, "vega": 0.0029, "theta": -0.0315, "rho": -0.0003, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DLX261120C00015000", "bid": 9.4, "bid_size": 72.0, "ask": 13.0, "ask_size": 18.0, "iv": 2.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0088, "vega": 0.0032, "theta": -0.029, "rho": 0.0029, "theo": 11.1326, "change": 0.0, "open": 0.0, "high": 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}, {"option": "DLX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 69.0, "iv": 3.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0102, "vega": 0.004, "theta": -0.0355, "rho": -0.0004, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DLX261120C00017500", "bid": 7.2, "bid_size": 72.0, "ask": 10.5, "ask_size": 18.0, "iv": 1.934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0157, "vega": 0.0046, "theta": -0.034, "rho": 0.0035, "theo": 8.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DLX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.9898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0175, "vega": 0.0056, "theta": -0.0395, "rho": -0.0006, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DLX261120C00020000", "bid": 4.9, "bid_size": 73.0, "ask": 8.0, "ask_size": 19.0, "iv": 1.5341, "open_interest": 1.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0295, "vega": 0.0068, "theta": -0.0393, "rho": 0.0039, "theo": 6.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T12:37:31", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DLX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 182.0, "iv": 1.4888, "open_interest": 73.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0319, "vega": 0.0078, "theta": -0.0435, "rho": -0.0009, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:56:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DLX261120C00022500", "bid": 2.5, "bid_size": 102.0, "ask": 5.5, "ask_size": 24.0, "iv": 1.0729, "open_interest": 38.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0616, "vega": 0.0099, "theta": -0.0444, "rho": 0.0042, "theo": 3.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T10:30:56", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DLX261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 65.0, "iv": 0.948, "open_interest": 103.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0641, "vega": 0.0114, "theta": -0.0468, "rho": -0.0014, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DLX261120C00025000", "bid": 0.9, "bid_size": 24.0, "ask": 3.2, "ask_size": 161.0, "iv": 0.8892, "open_interest": 151.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.1482, "vega": 0.016, "theta": -0.0472, "rho": 0.004, "theo": 1.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "DLX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 33.0, "iv": 0.5506, "open_interest": 6.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.1456, "vega": 0.0168, "theta": -0.0463, "rho": -0.0028, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T11:50:50", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DLX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.5645, "open_interest": 370.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0677, "vega": 0.0098, "theta": -0.0326, "rho": 0.0011, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:12:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DLX261120P00030000", "bid": 2.35, "bid_size": 64.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0649, "vega": 0.0092, "theta": -0.0308, "rho": -0.0064, "theo": 4.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-12T10:02:28", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DLX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0263, "vega": 0.0056, "theta": -0.0262, "rho": 0.0005, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DLX261120P00035000", "bid": 7.4, "bid_size": 58.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0252, "vega": 0.0053, "theta": -0.0239, "rho": -0.0078, "theo": 9.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DLX261218C00012500", "bid": 12.5, "bid_size": 49.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0063, "vega": 0.0061, "theta": -0.0092, "rho": 0.0129, "theo": 13.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DLX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 113.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0064, "vega": 0.0061, "theta": -0.0106, "rho": -0.001, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DLX261218C00015000", "bid": 10.1, "bid_size": 41.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0106, "vega": 0.0085, "theta": -0.0111, "rho": 0.0152, "theo": 11.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DLX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 278.0, "iv": 1.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0107, "vega": 0.0085, "theta": -0.0122, "rho": -0.0015, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DLX261218C00017500", "bid": 7.2, "bid_size": 63.0, "ask": 10.5, "ask_size": 12.0, "iv": 1.0284, "open_interest": 2.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0181, "vega": 0.0118, "theta": -0.013, "rho": 0.0172, "theo": 8.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T09:31:39", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DLX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0182, "vega": 0.0119, "theta": -0.014, "rho": -0.0022, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DLX261218C00020000", "bid": 4.9, "bid_size": 72.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0316, "vega": 0.0166, "theta": -0.015, "rho": 0.0186, "theo": 6.3383, "change": 0.0, "open": 0.0, "high": 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": "DLX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 318.0, "iv": 0.7595, "open_interest": 104.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.032, "vega": 0.0167, "theta": -0.0158, "rho": -0.0034, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T09:47:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DLX261218C00022500", "bid": 2.7, "bid_size": 71.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.6021, "open_interest": 8.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0578, "vega": 0.0234, "theta": -0.0168, "rho": 0.0189, "theo": 4.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-05T15:16:02", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "DLX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 0.5269, "open_interest": 31.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.059, "vega": 0.0236, "theta": -0.0174, "rho": -0.0055, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DLX261218C00025000", "bid": 0.85, "bid_size": 160.0, "ask": 3.2, "ask_size": 131.0, "iv": 0.4505, "open_interest": 92.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.1049, "vega": 0.0318, "theta": -0.0174, "rho": 0.0162, "theo": 1.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:01:02", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DLX261218P00025000", "bid": 0.1, "bid_size": 705.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.3074, "open_interest": 4.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.109, "vega": 0.0319, "theta": -0.0182, "rho": -0.0095, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:00:17", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DLX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.4595, "open_interest": 23.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0709, "vega": 0.0229, "theta": -0.0133, "rho": 0.005, "theo": 0.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:12:04", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "DLX261218P00030000", "bid": 2.45, "bid_size": 72.0, "ask": 5.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0748, "vega": 0.019, "theta": -0.0137, "rho": -0.0126, "theo": 4.5095, "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": 3.50000011920929}, {"option": "DLX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 83.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0305, "vega": 0.0134, "theta": -0.0103, "rho": 0.0023, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DLX261218P00035000", "bid": 7.4, "bid_size": 64.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0285, "vega": 0.0087, "theta": -0.0087, "rho": -0.0116, "theo": 9.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DLX270115C00012500", "bid": 12.4, "bid_size": 41.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0054, "vega": 0.0063, "theta": -0.0029, "rho": 0.0224, "theo": 13.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-05-18T14:59:42", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DLX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 636.0, "iv": 1.7308, "open_interest": 37.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0054, "vega": 0.0063, "theta": -0.0045, "rho": -0.0013, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T12:18:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DLX270115C00015000", "bid": 9.7, "bid_size": 40.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.9571, "open_interest": 2.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0092, "vega": 0.0088, "theta": -0.0038, "rho": 0.0265, "theo": 11.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-17T13:28:02", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "DLX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 476.0, "iv": 1.062, "open_interest": 15.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0093, "vega": 0.0089, "theta": -0.0052, "rho": -0.0019, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-23T12:18:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DLX270115C00017500", "bid": 7.4, "bid_size": 102.0, "ask": 10.5, "ask_size": 81.0, "iv": 0.7831, "open_interest": 3.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0162, "vega": 0.0127, "theta": -0.005, "rho": 0.0302, "theo": 8.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-06-11T09:30:03", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DLX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 461.0, "iv": 0.8226, "open_interest": 11.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0165, "vega": 0.0128, "theta": -0.0061, "rho": -0.0029, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:59:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DLX270115C00020000", "bid": 4.8, "bid_size": 170.0, "ask": 8.0, "ask_size": 84.0, "iv": 0.5434, "open_interest": 19.0, "volume": 2.0, "delta": 0.9138, "gamma": 0.03, "vega": 0.019, "theta": -0.0066, "rho": 0.0328, "theo": 6.3555, "change": -0.03, "open": 6.9, "high": 6.9, "low": 6.87, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-09T10:41:34", "percent_change": -0.434784, "prev_day_close": 6.90000009536743}, {"option": "DLX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 323.0, "iv": 0.6516, "open_interest": 26.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0306, "vega": 0.0192, "theta": -0.0074, "rho": -0.0048, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-30T12:42:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DLX270115C00022500", "bid": 3.2, "bid_size": 41.0, "ask": 4.9, "ask_size": 167.0, "iv": 0.4074, "open_interest": 25.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0574, "vega": 0.0291, "theta": -0.0085, "rho": 0.0331, "theo": 4.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:14:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DLX270115P00022500", "bid": 0.3, "bid_size": 35.0, "ask": 0.7, "ask_size": 109.0, "iv": 0.4192, "open_interest": 92.0, "volume": 7.0, "delta": -0.1849, "gamma": 0.0592, "vega": 0.0296, "theta": -0.0092, "rho": -0.0085, "theo": 0.4928, "change": -0.125, "open": 0.48, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:34:47", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "DLX270115C00025000", "bid": 1.55, "bid_size": 22.0, "ask": 3.0, "ask_size": 349.0, "iv": 0.3829, "open_interest": 360.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0992, "vega": 0.0414, "theta": -0.0104, "rho": 0.028, "theo": 2.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:03:55", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DLX270115P00025000", "bid": 0.85, "bid_size": 20.0, "ask": 1.6, "ask_size": 93.0, "iv": 0.3906, "open_interest": 17.0, "volume": 2.0, "delta": -0.3741, "gamma": 0.1053, "vega": 0.0416, "theta": -0.0112, "rho": -0.0156, "theo": 1.031, "change": 0.33, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:52:31", "percent_change": 44.0, "prev_day_close": 0.75}, {"option": "DLX270115C00030000", "bid": 0.1, "bid_size": 75.0, "ask": 0.7, "ask_size": 194.0, "iv": 0.3498, "open_interest": 222.0, "volume": 3.0, "delta": 0.2045, "gamma": 0.0733, "vega": 0.0315, "theta": -0.0081, "rho": 0.0092, "theo": 0.4077, "change": -1.0, "open": 0.1, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:19:00", "percent_change": -71.4286, "prev_day_close": 1.40000002458692}, {"option": "DLX270115P00030000", "bid": 3.2, "bid_size": 130.0, "ask": 5.5, "ask_size": 101.0, "iv": 0.2797, "open_interest": 2.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0816, "vega": 0.0228, "theta": -0.0087, "rho": -0.0172, "theo": 4.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-08-06T10:15:37", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "DLX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 193.0, "iv": 0.8103, "open_interest": 7.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0277, "vega": 0.0145, "theta": -0.0044, "rho": 0.003, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DLX270115P00035000", "bid": 7.3, "bid_size": 102.0, "ask": 10.3, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.016, "vega": 0.0035, "theta": -0.0013, "rho": -0.0096, "theo": 9.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "DLX270416C00012500", "bid": 12.2, "bid_size": 41.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.7476, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0065, "vega": 0.0131, "theta": -0.0009, "rho": 0.0494, "theo": 13.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T15:04:10", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "DLX270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.8709, "open_interest": 2.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0066, "vega": 0.0132, "theta": -0.0029, "rho": -0.0044, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DLX270416C00015000", "bid": 9.9, "bid_size": 64.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.616, "open_interest": 4.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0114, "vega": 0.0201, "theta": -0.0023, "rho": 0.0568, "theo": 11.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-10-30T10:25:01", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DLX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 356.0, "iv": 0.751, "open_interest": 2.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0116, "vega": 0.0203, "theta": -0.004, "rho": -0.0074, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DLX270416C00017500", "bid": 8.3, "bid_size": 21.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0188, "vega": 0.0294, "theta": -0.0038, "rho": 0.0623, "theo": 9.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DLX270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 345.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0193, "vega": 0.0298, "theta": -0.0052, "rho": -0.012, "theo": 0.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "DLX270416C00020000", "bid": 6.0, "bid_size": 46.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.5047, "open_interest": 10.0, "volume": 2.0, "delta": 0.8606, "gamma": 0.0294, "vega": 0.0411, "theta": -0.0054, "rho": 0.0648, "theo": 7.0738, "change": -0.03, "open": 7.33, "high": 7.33, "low": 7.32, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-09T10:41:34", "percent_change": -0.408162, "prev_day_close": 7.34999990463257}, {"option": "DLX270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 338.0, "iv": 0.4664, "open_interest": 20.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0304, "vega": 0.0416, "theta": -0.0065, "rho": -0.0189, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T10:40:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DLX270416C00022500", "bid": 3.9, "bid_size": 118.0, "ask": 6.6, "ask_size": 119.0, "iv": 0.4738, "open_interest": 7.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0428, "vega": 0.0538, "theta": -0.0069, "rho": 0.0632, "theo": 5.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T13:03:08", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DLX270416P00022500", "bid": 0.25, "bid_size": 424.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.3802, "open_interest": 2.0, "volume": 2.0, "delta": -0.2598, "gamma": 0.0446, "vega": 0.0543, "theta": -0.0078, "rho": -0.0287, "theo": 1.3382, "change": -0.2, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:25:34", "percent_change": -14.8148, "prev_day_close": 1.34999999403954}, {"option": "DLX270416C00025000", "bid": 2.2, "bid_size": 224.0, "ask": 4.7, "ask_size": 240.0, "iv": 0.4118, "open_interest": 137.0, "volume": 0.0, "delta": 0.645, "gamma": 0.056, "vega": 0.0642, "theta": -0.0079, "rho": 0.0566, "theo": 3.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:29:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DLX270416P00025000", "bid": 0.95, "bid_size": 196.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0587, "vega": 0.0642, "theta": -0.0084, "rho": -0.0414, "theo": 2.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-24T15:38:01", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "DLX270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 203.0, "iv": 0.3828, "open_interest": 6.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0606, "vega": 0.0628, "theta": -0.0072, "rho": 0.0334, "theo": 1.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T12:51:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DLX270416P00030000", "bid": 2.95, "bid_size": 130.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0657, "vega": 0.0578, "theta": -0.0072, "rho": -0.062, "theo": 5.0225, "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": 4.40000009536743}, {"option": "DLX270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 350.0, "iv": 0.3969, "open_interest": 2.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0387, "vega": 0.0405, "theta": -0.0046, "rho": 0.0152, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DLX270416P00035000", "bid": 7.5, "bid_size": 67.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0424, "vega": 0.0185, "theta": -0.004, "rho": -0.0281, "theo": 9.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}], "symbol": "DLX", "security_type": "stock", "exchange_id": 3, "current_price": 25.93, "price_change": -0.63, "price_change_percent": -2.372, "bid": 25.51, "ask": 29.6, "bid_size": 100, "ask_size": 200, "open": 26.62, "high": 27.005, "low": 25.74, "close": 25.93, "prev_day_close": 26.56, "volume": 580936, "iv30": 41.75, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202326, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "DLX"}