{"timestamp": "2026-11-10 01:53:55", "data": {"options": [{"option": "DOV261120C00100000", "bid": 111.7, "bid_size": 3.0, "ask": 114.8, "ask_size": 9.0, "iv": 2.135, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 113.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "DOV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5223, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:16:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DOV261120C00105000", "bid": 106.3, "bid_size": 3.0, "ask": 109.8, "ask_size": 9.0, "iv": 1.758, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 108.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4499969482422}, {"option": "DOV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DOV261120C00110000", "bid": 100.9, "bid_size": 9.0, "ask": 104.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 103.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6999969482422}, {"option": "DOV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DOV261120C00115000", "bid": 96.8, "bid_size": 4.0, "ask": 99.6, "ask_size": 5.0, "iv": 1.7307, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 98.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "DOV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1074, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0038, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-23T10:40:56", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DOV261120C00120000", "bid": 91.0, "bid_size": 5.0, "ask": 94.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 93.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "DOV261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0046, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DOV261120C00125000", "bid": 86.0, "bid_size": 2.0, "ask": 89.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 88.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "DOV261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0056, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DOV261120C00130000", "bid": 81.5, "bid_size": 5.0, "ask": 84.7, "ask_size": 5.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 83.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "DOV261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0069, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DOV261120C00135000", "bid": 76.4, "bid_size": 5.0, "ask": 79.7, "ask_size": 5.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 78.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "DOV261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0085, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DOV261120C00140000", "bid": 71.3, "bid_size": 5.0, "ask": 74.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 73.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "DOV261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5178, "open_interest": 36.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0104, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T10:01:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV261120C00145000", "bid": 66.3, "bid_size": 5.0, "ask": 69.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 68.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "DOV261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4111, "open_interest": 3.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.004, "theta": -0.0128, "rho": -0.0003, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-07-28T10:47:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV261120C00150000", "bid": 61.3, "bid_size": 5.0, "ask": 64.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0173, "rho": 0.0012, "theo": 63.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "DOV261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3074, "open_interest": 67.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0158, "rho": -0.0004, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T10:01:18", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DOV261120C00155000", "bid": 56.2, "bid_size": 3.0, "ask": 59.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0191, "rho": 0.0014, "theo": 58.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.82, "last_trade_time": "2026-10-23T13:28:07", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "DOV261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2062, "open_interest": 10.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0196, "rho": -0.0005, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-07T14:45:57", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DOV261120C00160000", "bid": 51.0, "bid_size": 13.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0037, "theta": -0.0215, "rho": 0.0056, "theo": 53.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "DOV261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1074, "open_interest": 14.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0243, "rho": -0.0007, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-17T09:42:22", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DOV261120C00165000", "bid": 47.1, "bid_size": 17.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0014, "vega": 0.0057, "theta": -0.0286, "rho": 0.0071, "theo": 48.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "DOV261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0106, "open_interest": 12.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0012, "vega": 0.0115, "theta": -0.0304, "rho": -0.0009, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T11:04:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV261120C00170000", "bid": 41.6, "bid_size": 10.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.6922, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.002, "vega": 0.0105, "theta": -0.036, "rho": 0.0128, "theo": 43.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-07-23T09:32:37", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "DOV261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.6704, "open_interest": 14.0, "volume": 3.0, "delta": -0.0164, "gamma": 0.0018, "vega": 0.0152, "theta": -0.038, "rho": -0.0013, "theo": 0.1337, "change": -0.9, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:59:21", "percent_change": -81.8182, "prev_day_close": 1.10000002384186}, {"option": "DOV261120C00175000", "bid": 36.9, "bid_size": 29.0, "ask": 39.8, "ask_size": 10.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0028, "vega": 0.0159, "theta": -0.0477, "rho": 0.0165, "theo": 38.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-09-02T10:18:31", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "DOV261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.8266, "open_interest": 3.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0025, "vega": 0.0203, "theta": -0.0479, "rho": -0.0018, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-05T11:04:34", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DOV261120C00180000", "bid": 31.7, "bid_size": 10.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.5932, "open_interest": 12.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0039, "vega": 0.0234, "theta": -0.0612, "rho": 0.0207, "theo": 33.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-26T11:25:50", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "DOV261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.6922, "open_interest": 14.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0037, "vega": 0.0272, "theta": -0.0604, "rho": -0.0025, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T11:04:27", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DOV261120C00185000", "bid": 26.7, "bid_size": 32.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.5263, "open_interest": 4.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0056, "vega": 0.0327, "theta": -0.0778, "rho": 0.0251, "theo": 28.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-23T09:38:27", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "DOV261120P00185000", "bid": 0.1, "bid_size": 17.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.467, "open_interest": 256.0, "volume": 25.0, "delta": -0.047, "gamma": 0.0054, "vega": 0.0368, "theta": -0.0765, "rho": -0.0036, "theo": 0.3563, "change": -0.725, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:51:09", "percent_change": -87.8788, "prev_day_close": 0.825000025331974}, {"option": "DOV261120C00190000", "bid": 22.0, "bid_size": 32.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.4952, "open_interest": 5.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0083, "vega": 0.0467, "theta": -0.0983, "rho": 0.0299, "theo": 23.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-11-04T12:33:41", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "DOV261120P00190000", "bid": 0.05, "bid_size": 28.0, "ask": 2.45, "ask_size": 47.0, "iv": 0.5701, "open_interest": 31.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.008, "vega": 0.0499, "theta": -0.097, "rho": -0.0054, "theo": 0.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T13:58:14", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "DOV261120C00195000", "bid": 17.1, "bid_size": 5.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.3543, "open_interest": 446.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0122, "vega": 0.0654, "theta": -0.1234, "rho": 0.0338, "theo": 18.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-11-04T12:33:41", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DOV261120P00195000", "bid": 0.25, "bid_size": 22.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.499, "open_interest": 20.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0119, "vega": 0.0678, "theta": -0.1223, "rho": -0.0081, "theo": 0.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:10:33", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "DOV261120C00200000", "bid": 12.5, "bid_size": 34.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.363, "open_interest": 73.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.018, "vega": 0.0894, "theta": -0.1529, "rho": 0.0364, "theo": 14.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-11-05T10:19:29", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DOV261120P00200000", "bid": 0.35, "bid_size": 23.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.4218, "open_interest": 243.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0177, "vega": 0.0912, "theta": -0.1519, "rho": -0.0126, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:49:31", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "DOV261120C00210000", "bid": 4.9, "bid_size": 39.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.2895, "open_interest": 368.0, "volume": 3.0, "delta": 0.6094, "gamma": 0.0339, "vega": 0.1417, "theta": -0.2028, "rho": 0.033, "theo": 6.0411, "change": 2.825, "open": 3.5, "high": 5.2, "low": 3.15, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:37:34", "percent_change": 118.947, "prev_day_close": 2.37499994039536}, {"option": "DOV261120P00210000", "bid": 2.1, "bid_size": 17.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.304, "open_interest": 3.0, "volume": 2.0, "delta": -0.3919, "gamma": 0.0336, "vega": 0.1421, "theta": -0.2015, "rho": -0.0308, "theo": 3.2367, "change": -0.6, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T09:51:46", "percent_change": -7.6923, "prev_day_close": 7.7999997138977}, {"option": "DOV261120C00220000", "bid": 0.2, "bid_size": 23.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.248, "open_interest": 230.0, "volume": 27.0, "delta": 0.263, "gamma": 0.0305, "vega": 0.1212, "theta": -0.1598, "rho": 0.0163, "theo": 1.6439, "change": 1.2, "open": 0.85, "high": 1.75, "low": 0.85, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:01:45", "percent_change": 218.182, "prev_day_close": 0.549999976530671}, {"option": "DOV261120P00220000", "bid": 7.5, "bid_size": 13.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0303, "vega": 0.1209, "theta": -0.1579, "rho": -0.059, "theo": 8.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-24T09:43:44", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "DOV261120C00230000", "bid": 0.1, "bid_size": 22.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.3016, "open_interest": 25.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0133, "vega": 0.0597, "theta": -0.0825, "rho": 0.0057, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T14:32:59", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DOV261120P00230000", "bid": 16.4, "bid_size": 16.0, "ask": 18.9, "ask_size": 18.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0132, "vega": 0.0595, "theta": -0.0801, "rho": -0.0754, "theo": 17.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DOV261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.4457, "open_interest": 107.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0054, "vega": 0.028, "theta": -0.0421, "rho": 0.0022, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:33:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DOV261120P00240000", "bid": 25.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0054, "vega": 0.028, "theta": -0.0388, "rho": -0.0829, "theo": 27.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "DOV261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.5595, "open_interest": 23.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0024, "vega": 0.0143, "theta": -0.0233, "rho": 0.001, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DOV261120P00250000", "bid": 35.5, "bid_size": 4.0, "ask": 39.1, "ask_size": 6.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0024, "vega": 0.0143, "theta": -0.0189, "rho": -0.0878, "theo": 37.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "DOV261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.7982, "open_interest": 19.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0012, "vega": 0.008, "theta": -0.0139, "rho": 0.0005, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T13:06:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV261120P00260000", "bid": 45.8, "bid_size": 5.0, "ask": 49.1, "ask_size": 6.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0012, "vega": 0.008, "theta": -0.0084, "rho": -0.0918, "theo": 47.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.1, "last_trade_time": "2026-07-23T09:32:37", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "DOV261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.9079, "open_interest": 201.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0088, "rho": 0.0003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-06-22T15:40:24", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DOV261120P00270000", "bid": 55.5, "bid_size": 5.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0022, "rho": -0.0956, "theo": 57.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.13, "last_trade_time": "2026-04-10T10:31:54", "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "DOV261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.0106, "open_interest": 256.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.003, "theta": -0.0059, "rho": 0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-31T13:05:21", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DOV261120P00280000", "bid": 65.5, "bid_size": 5.0, "ask": 68.8, "ask_size": 5.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0004, "vega": 0.003, "theta": 0.0, "rho": -0.0991, "theo": 67.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.1, "last_trade_time": "2026-07-23T09:32:37", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "DOV261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1073, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.002, "theta": -0.0041, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DOV261120P00290000", "bid": 75.8, "bid_size": 5.0, "ask": 79.1, "ask_size": 6.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": -0.102, "theo": 77.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "DOV261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.1988, "open_interest": 4.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-29T15:39:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DOV261120P00300000", "bid": 85.5, "bid_size": 5.0, "ask": 89.1, "ask_size": 7.0, "iv": 0.9135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": -0.1037, "theo": 87.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "DOV261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.2857, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0022, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DOV261120P00310000", "bid": 95.5, "bid_size": 5.0, "ask": 98.9, "ask_size": 5.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": -0.1038, "theo": 97.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "DOV261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.3685, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DOV261120P00320000", "bid": 105.5, "bid_size": 5.0, "ask": 109.1, "ask_size": 6.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.1015, "theo": 107.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.1, "last_trade_time": "2026-07-23T09:32:37", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "DOV261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DOV261120P00330000", "bid": 115.5, "bid_size": 5.0, "ask": 119.1, "ask_size": 6.0, "iv": 1.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.0965, "theo": 117.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "DOV261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.5233, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DOV261120P00340000", "bid": 125.5, "bid_size": 5.0, "ask": 129.1, "ask_size": 6.0, "iv": 1.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.0882, "theo": 127.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "DOV261218C00115000", "bid": 96.0, "bid_size": 5.0, "ask": 100.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0011, "rho": 0.067, "theo": 98.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "DOV261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8051, "open_interest": 5.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0124, "rho": -0.0016, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T15:11:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DOV261218C00120000", "bid": 91.1, "bid_size": 1.0, "ask": 94.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0123, "theta": -0.0031, "rho": 0.0725, "theo": 93.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "DOV261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.015, "theta": -0.0138, "rho": -0.0019, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DOV261218C00125000", "bid": 86.1, "bid_size": 5.0, "ask": 90.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0053, "rho": 0.0753, "theo": 88.4385, "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": 79.7000007629394}, {"option": "DOV261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9933, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0153, "rho": -0.0022, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DOV261218C00130000", "bid": 81.0, "bid_size": 5.0, "ask": 84.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0179, "theta": -0.0077, "rho": 0.0821, "theo": 83.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "DOV261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9308, "open_interest": 2.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0171, "rho": -0.0026, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-07-10T14:23:59", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DOV261218C00135000", "bid": 76.2, "bid_size": 1.0, "ask": 80.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0207, "theta": -0.0103, "rho": 0.0848, "theo": 78.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "DOV261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8705, "open_interest": 1.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0007, "vega": 0.0238, "theta": -0.0191, "rho": -0.0032, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV261218C00140000", "bid": 71.1, "bid_size": 5.0, "ask": 75.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0009, "vega": 0.0254, "theta": -0.0131, "rho": 0.0912, "theo": 73.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "DOV261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.8121, "open_interest": 19.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.028, "theta": -0.0213, "rho": -0.0038, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:59:24", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DOV261218C00145000", "bid": 66.1, "bid_size": 2.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0011, "vega": 0.0297, "theta": -0.0162, "rho": 0.0956, "theo": 68.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8000011444092}, {"option": "DOV261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.7555, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0011, "vega": 0.0326, "theta": -0.0237, "rho": -0.0045, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-25T10:45:36", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DOV261218C00150000", "bid": 61.1, "bid_size": 6.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0014, "vega": 0.0358, "theta": -0.0196, "rho": 0.101, "theo": 63.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.67, "last_trade_time": "2026-07-27T11:27:46", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "DOV261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.7039, "open_interest": 7.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0014, "vega": 0.0384, "theta": -0.0264, "rho": -0.0054, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DOV261218C00155000", "bid": 56.3, "bid_size": 5.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0017, "vega": 0.0423, "theta": -0.0233, "rho": 0.1076, "theo": 58.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "DOV261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.65, "open_interest": 3.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0017, "vega": 0.0451, "theta": -0.0295, "rho": -0.0066, "theo": 0.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DOV261218C00160000", "bid": 51.2, "bid_size": 5.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0021, "vega": 0.0513, "theta": -0.0274, "rho": 0.1181, "theo": 53.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "DOV261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5023, "open_interest": 6.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0022, "vega": 0.0532, "theta": -0.033, "rho": -0.008, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DOV261218C00165000", "bid": 46.9, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3228, "open_interest": 5.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0027, "vega": 0.0602, "theta": -0.0319, "rho": 0.1202, "theo": 48.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-07-24T15:47:56", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DOV261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.457, "open_interest": 7.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0027, "vega": 0.0629, "theta": -0.0368, "rho": -0.0098, "theo": 0.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DOV261218C00170000", "bid": 41.7, "bid_size": 3.0, "ask": 45.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0034, "vega": 0.0728, "theta": -0.0368, "rho": 0.131, "theo": 44.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-10-23T11:26:06", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "DOV261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.4867, "open_interest": 11.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0034, "vega": 0.0747, "theta": -0.0412, "rho": -0.012, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-21T15:31:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DOV261218C00175000", "bid": 37.2, "bid_size": 5.0, "ask": 40.2, "ask_size": 9.0, "iv": 0.3362, "open_interest": 2.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0043, "vega": 0.0874, "theta": -0.0422, "rho": 0.1415, "theo": 39.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "DOV261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4575, "open_interest": 5.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0043, "vega": 0.0888, "theta": -0.046, "rho": -0.0149, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-23T12:47:37", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "DOV261218C00180000", "bid": 32.1, "bid_size": 3.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0055, "vega": 0.1047, "theta": -0.0481, "rho": 0.1499, "theo": 34.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.54, "last_trade_time": "2026-04-17T13:28:48", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DOV261218P00180000", "bid": 0.1, "bid_size": 4.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.4203, "open_interest": 145.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0056, "vega": 0.1061, "theta": -0.0515, "rho": -0.0187, "theo": 1.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:34:42", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "DOV261218C00185000", "bid": 27.4, "bid_size": 32.0, "ask": 30.6, "ask_size": 18.0, "iv": 0.294, "open_interest": 5.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0071, "vega": 0.1255, "theta": -0.0545, "rho": 0.1574, "theo": 29.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-06T11:39:44", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "DOV261218P00185000", "bid": 0.15, "bid_size": 28.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.3827, "open_interest": 21.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0072, "vega": 0.1267, "theta": -0.0575, "rho": -0.0236, "theo": 1.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T12:26:43", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "DOV261218C00190000", "bid": 23.1, "bid_size": 31.0, "ask": 25.8, "ask_size": 18.0, "iv": 0.2903, "open_interest": 5.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0092, "vega": 0.1503, "theta": -0.0613, "rho": 0.163, "theo": 25.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-06T14:50:30", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "DOV261218P00190000", "bid": 0.8, "bid_size": 21.0, "ask": 2.1, "ask_size": 39.0, "iv": 0.3237, "open_interest": 33.0, "volume": 5.0, "delta": -0.1337, "gamma": 0.0092, "vega": 0.1512, "theta": -0.0641, "rho": -0.03, "theo": 1.6237, "change": -0.725, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:32:51", "percent_change": -39.726, "prev_day_close": 1.82499998807907}, {"option": "DOV261218C00195000", "bid": 18.2, "bid_size": 38.0, "ask": 21.7, "ask_size": 24.0, "iv": 0.2743, "open_interest": 12.0, "volume": 1.0, "delta": 0.8274, "gamma": 0.0118, "vega": 0.1791, "theta": -0.0685, "rho": 0.1659, "theo": 20.5497, "change": 4.9, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T11:43:21", "percent_change": 36.4312, "prev_day_close": 13.4499998092651}, {"option": "DOV261218P00195000", "bid": 1.2, "bid_size": 23.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.3323, "open_interest": 42.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.012, "vega": 0.1801, "theta": -0.071, "rho": -0.0387, "theo": 2.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T12:09:11", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DOV261218C00200000", "bid": 14.9, "bid_size": 39.0, "ask": 17.4, "ask_size": 19.0, "iv": 0.2819, "open_interest": 67.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0152, "vega": 0.2114, "theta": -0.0755, "rho": 0.1654, "theo": 16.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T13:33:05", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DOV261218P00200000", "bid": 2.05, "bid_size": 22.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.2982, "open_interest": 5.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0154, "vega": 0.2122, "theta": -0.0779, "rho": -0.0504, "theo": 2.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T11:40:08", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DOV261218C00210000", "bid": 8.1, "bid_size": 14.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.2596, "open_interest": 115.0, "volume": 6.0, "delta": 0.5978, "gamma": 0.0224, "vega": 0.269, "theta": -0.0851, "rho": 0.1331, "theo": 8.7364, "change": 3.88, "open": 7.0, "high": 8.88, "low": 7.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-11-09T15:42:08", "percent_change": 77.6, "prev_day_close": 5.0}, {"option": "DOV261218P00210000", "bid": 4.7, "bid_size": 17.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.2754, "open_interest": 41.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0228, "vega": 0.2695, "theta": -0.0872, "rho": -0.0839, "theo": 5.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-03T13:34:02", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "DOV261218C00220000", "bid": 3.5, "bid_size": 12.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.2408, "open_interest": 206.0, "volume": 10.0, "delta": 0.3667, "gamma": 0.0228, "vega": 0.2621, "theta": -0.0795, "rho": 0.0829, "theo": 3.955, "change": 1.69, "open": 3.38, "high": 3.99, "low": 3.38, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T15:45:20", "percent_change": 73.4783, "prev_day_close": 2.30000001192093}, {"option": "DOV261218P00220000", "bid": 9.6, "bid_size": 34.0, "ask": 11.9, "ask_size": 34.0, "iv": 0.2459, "open_interest": 7.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0232, "vega": 0.2586, "theta": -0.0807, "rho": -0.1212, "theo": 10.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-11-03T13:34:02", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DOV261218C00230000", "bid": 1.15, "bid_size": 22.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.2387, "open_interest": 66.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0157, "vega": 0.1969, "theta": -0.0634, "rho": 0.0455, "theo": 1.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:24:24", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DOV261218P00230000", "bid": 16.9, "bid_size": 34.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0158, "vega": 0.1872, "theta": -0.0622, "rho": -0.1404, "theo": 18.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-05-06T10:04:20", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "DOV261218C00240000", "bid": 0.45, "bid_size": 9.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.2585, "open_interest": 17.0, "volume": 1.0, "delta": 0.1162, "gamma": 0.0098, "vega": 0.1382, "theta": -0.049, "rho": 0.0262, "theo": 1.0626, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:40:55", "percent_change": 41.1765, "prev_day_close": 0.424999989569187}, {"option": "DOV261218P00240000", "bid": 26.0, "bid_size": 32.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0096, "vega": 0.1263, "theta": -0.0455, "rho": -0.1484, "theo": 27.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "DOV261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.3616, "open_interest": 23.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0062, "vega": 0.0985, "theta": -0.0384, "rho": 0.0164, "theo": 0.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:40:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV261218P00250000", "bid": 35.5, "bid_size": 7.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.006, "vega": 0.0873, "theta": -0.0331, "rho": -0.1525, "theo": 37.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "DOV261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.423, "open_interest": 12.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0042, "vega": 0.0726, "theta": -0.0308, "rho": 0.0111, "theo": 0.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV261218P00260000", "bid": 45.3, "bid_size": 1.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0042, "vega": 0.0609, "theta": -0.0257, "rho": -0.142, "theo": 47.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "DOV261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.4769, "open_interest": 2.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0029, "vega": 0.0552, "theta": -0.0253, "rho": 0.0078, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-05T10:32:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DOV261218P00270000", "bid": 55.3, "bid_size": 5.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0038, "vega": 0.0414, "theta": -0.0236, "rho": -0.1046, "theo": 57.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "DOV261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0021, "vega": 0.0432, "theta": -0.0212, "rho": 0.0058, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DOV261218P00280000", "bid": 65.1, "bid_size": 5.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0028, "vega": 0.0184, "theta": -0.0316, "rho": -0.0534, "theo": 67.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "DOV261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.5832, "open_interest": 3.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0016, "vega": 0.0346, "theta": -0.018, "rho": 0.0044, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DOV261218P00290000", "bid": 75.1, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0016, "vega": 0.0104, "theta": -0.0219, "rho": -0.0067, "theo": 76.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "DOV261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.6319, "open_interest": 5.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0012, "vega": 0.0282, "theta": -0.0155, "rho": 0.0035, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV261218P00300000", "bid": 85.3, "bid_size": 5.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 86.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "DOV261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.6782, "open_interest": 4.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.001, "vega": 0.0234, "theta": -0.0135, "rho": 0.0028, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DOV261218P00310000", "bid": 95.1, "bid_size": 5.0, "ask": 99.2, "ask_size": 5.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 96.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "DOV261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6263, "open_interest": 5.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0008, "vega": 0.0196, "theta": -0.0118, "rho": 0.0023, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DOV261218P00320000", "bid": 105.1, "bid_size": 5.0, "ask": 109.2, "ask_size": 2.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 106.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "DOV261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0006, "vega": 0.0167, "theta": -0.0105, "rho": 0.0019, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 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": "DOV261218P00330000", "bid": 115.1, "bid_size": 5.0, "ask": 119.2, "ask_size": 5.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 116.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.799999237061}, {"option": "DOV270115C00085000", "bid": 126.0, "bid_size": 5.0, "ask": 130.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0587, "theo": 128.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "DOV270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0028, "theta": -0.0014, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DOV270115C00090000", "bid": 121.0, "bid_size": 5.0, "ask": 125.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.1015, "theo": 123.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "DOV270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1573, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0017, "rho": -0.0005, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DOV270115C00095000", "bid": 116.1, "bid_size": 1.0, "ask": 120.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.1793, "theo": 118.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.600002288818}, {"option": "DOV270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0922, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0044, "theta": -0.002, "rho": -0.0006, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DOV270115C00100000", "bid": 111.1, "bid_size": 2.0, "ask": 114.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.1895, "theo": 113.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "DOV270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0025, "rho": -0.0008, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "DOV270115C00105000", "bid": 106.2, "bid_size": 1.0, "ask": 110.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0069, "theta": 0.0, "rho": 0.1988, "theo": 108.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.28, "last_trade_time": "2025-10-28T15:57:55", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "DOV270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9718, "open_interest": 3.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.007, "theta": -0.003, "rho": -0.001, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DOV270115C00110000", "bid": 101.1, "bid_size": 5.0, "ask": 105.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0086, "theta": 0.0, "rho": 0.208, "theo": 103.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "DOV270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0036, "rho": -0.0012, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 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": "DOV270115C00115000", "bid": 96.4, "bid_size": 1.0, "ask": 100.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0107, "theta": 0.0, "rho": 0.2171, "theo": 98.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "DOV270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8622, "open_interest": 9.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0043, "rho": -0.0016, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DOV270115C00120000", "bid": 91.4, "bid_size": 5.0, "ask": 95.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0133, "theta": 0.0, "rho": 0.2262, "theo": 93.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "DOV270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8146, "open_interest": 1.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0133, "theta": -0.0051, "rho": -0.002, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-05-28T12:39:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV270115C00125000", "bid": 86.5, "bid_size": 5.0, "ask": 90.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0164, "theta": 0.0, "rho": 0.2351, "theo": 88.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "DOV270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.7649, "open_interest": 22.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0166, "theta": -0.0061, "rho": -0.0026, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:45:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV270115C00130000", "bid": 81.5, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0005, "vega": 0.0204, "theta": 0.0, "rho": 0.2439, "theo": 83.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "DOV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.7171, "open_interest": 3.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0205, "theta": -0.0072, "rho": -0.0032, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-06-05T15:35:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV270115C00135000", "bid": 76.5, "bid_size": 2.0, "ask": 80.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0006, "vega": 0.0251, "theta": 0.0, "rho": 0.2525, "theo": 78.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.18, "last_trade_time": "2026-04-29T14:39:02", "percent_change": 0.0, "prev_day_close": 70.0500030517578}, {"option": "DOV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.6745, "open_interest": 5.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0254, "theta": -0.0086, "rho": -0.0041, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-03-18T14:34:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DOV270115C00140000", "bid": 71.6, "bid_size": 1.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0311, "theta": -0.0017, "rho": 0.2608, "theo": 73.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.06, "last_trade_time": "2026-09-29T11:12:32", "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "DOV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.6297, "open_interest": 1.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0102, "rho": -0.0052, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-03-05T10:57:08", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DOV270115C00145000", "bid": 66.8, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.001, "vega": 0.0382, "theta": -0.0042, "rho": 0.2688, "theo": 68.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "DOV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.4952, "open_interest": 3.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.001, "vega": 0.0387, "theta": -0.0121, "rho": -0.0067, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-01T11:13:30", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DOV270115C00150000", "bid": 61.7, "bid_size": 2.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0013, "vega": 0.0472, "theta": -0.0069, "rho": 0.2763, "theo": 64.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2025-11-04T12:39:47", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "DOV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.5491, "open_interest": 17.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0013, "vega": 0.0473, "theta": -0.0144, "rho": -0.0085, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-01T11:11:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DOV270115C00155000", "bid": 57.0, "bid_size": 6.0, "ask": 60.8, "ask_size": 1.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0017, "vega": 0.0579, "theta": -0.0101, "rho": 0.2833, "theo": 59.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-02-09T12:26:47", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "DOV270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.5075, "open_interest": 20.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0017, "vega": 0.0584, "theta": -0.017, "rho": -0.0108, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-01T11:05:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DOV270115C00160000", "bid": 52.9, "bid_size": 22.0, "ask": 55.7, "ask_size": 10.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0021, "vega": 0.0711, "theta": -0.0137, "rho": 0.2895, "theo": 54.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "DOV270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.437, "open_interest": 43.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0022, "vega": 0.0714, "theta": -0.02, "rho": -0.0138, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:03:32", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "DOV270115C00165000", "bid": 47.4, "bid_size": 10.0, "ask": 50.8, "ask_size": 10.0, "iv": 0.3112, "open_interest": 3.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0027, "vega": 0.0871, "theta": -0.0177, "rho": 0.2948, "theo": 49.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2025-11-10T15:44:49", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "DOV270115P00165000", "bid": 0.05, "bid_size": 31.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.3446, "open_interest": 42.0, "volume": 1.0, "delta": -0.0449, "gamma": 0.0028, "vega": 0.0878, "theta": -0.0236, "rho": -0.0177, "theo": 0.6499, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:03:35", "percent_change": -23.0769, "prev_day_close": 0.649999991059303}, {"option": "DOV270115C00170000", "bid": 42.9, "bid_size": 32.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.3268, "open_interest": 18.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0035, "vega": 0.1062, "theta": -0.0223, "rho": 0.2988, "theo": 44.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-19T11:43:17", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "DOV270115P00170000", "bid": 0.2, "bid_size": 30.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.4093, "open_interest": 5.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0035, "vega": 0.1075, "theta": -0.0276, "rho": -0.0228, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:37:25", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DOV270115C00175000", "bid": 37.8, "bid_size": 6.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.299, "open_interest": 9.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0045, "vega": 0.1292, "theta": -0.0274, "rho": 0.3011, "theo": 40.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.53, "last_trade_time": "2026-08-10T09:43:51", "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "DOV270115P00175000", "bid": 0.15, "bid_size": 9.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.3745, "open_interest": 68.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0045, "vega": 0.1299, "theta": -0.0322, "rho": -0.0292, "theo": 1.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-09-21T09:35:00", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "DOV270115C00180000", "bid": 33.5, "bid_size": 11.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.3034, "open_interest": 14.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0057, "vega": 0.1561, "theta": -0.033, "rho": 0.3014, "theo": 35.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-04-01T11:35:25", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "DOV270115P00180000", "bid": 0.15, "bid_size": 10.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3439, "open_interest": 29.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0057, "vega": 0.157, "theta": -0.0374, "rho": -0.0372, "theo": 1.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:52:40", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DOV270115C00185000", "bid": 28.8, "bid_size": 11.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.2768, "open_interest": 12.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0071, "vega": 0.187, "theta": -0.0391, "rho": 0.2989, "theo": 30.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-10-16T11:07:11", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "DOV270115P00185000", "bid": 0.25, "bid_size": 30.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3172, "open_interest": 3.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0072, "vega": 0.1884, "theta": -0.0431, "rho": -0.0476, "theo": 1.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T10:36:38", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "DOV270115C00190000", "bid": 24.4, "bid_size": 11.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.2715, "open_interest": 48.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0089, "vega": 0.2216, "theta": -0.0454, "rho": 0.293, "theo": 26.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-05T11:25:24", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DOV270115P00190000", "bid": 0.95, "bid_size": 17.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3015, "open_interest": 106.0, "volume": 0.0, "delta": -0.16, "gamma": 0.009, "vega": 0.2234, "theta": -0.049, "rho": -0.0608, "theo": 2.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T11:59:20", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DOV270115C00195000", "bid": 20.2, "bid_size": 10.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.2692, "open_interest": 52.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0109, "vega": 0.2586, "theta": -0.0518, "rho": 0.2828, "theo": 22.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-11-05T10:19:29", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DOV270115P00195000", "bid": 1.75, "bid_size": 27.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2875, "open_interest": 15.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0111, "vega": 0.2609, "theta": -0.0551, "rho": -0.077, "theo": 3.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-10-26T10:58:30", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "DOV270115C00200000", "bid": 17.0, "bid_size": 23.0, "ask": 19.4, "ask_size": 25.0, "iv": 0.2701, "open_interest": 25.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.013, "vega": 0.2957, "theta": -0.0576, "rho": 0.2676, "theo": 18.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T14:50:30", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "DOV270115P00200000", "bid": 3.1, "bid_size": 12.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.2806, "open_interest": 34.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0133, "vega": 0.2979, "theta": -0.0606, "rho": -0.0966, "theo": 4.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-05T13:26:59", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DOV270115C00210000", "bid": 9.9, "bid_size": 36.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.2478, "open_interest": 138.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0168, "vega": 0.353, "theta": -0.0652, "rho": 0.221, "theo": 11.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T09:35:19", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DOV270115P00210000", "bid": 6.2, "bid_size": 18.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.2627, "open_interest": 13.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0174, "vega": 0.3534, "theta": -0.068, "rho": -0.1425, "theo": 7.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-15T11:30:09", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DOV270115C00220000", "bid": 5.3, "bid_size": 19.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.2445, "open_interest": 250.0, "volume": 1.0, "delta": 0.42, "gamma": 0.0178, "vega": 0.3562, "theta": -0.0631, "rho": 0.1589, "theo": 6.2804, "change": 1.325, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:37:34", "percent_change": 37.0629, "prev_day_close": 3.57500004768372}, {"option": "DOV270115P00220000", "bid": 11.0, "bid_size": 18.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.2365, "open_interest": 9.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0187, "vega": 0.349, "theta": -0.0657, "rho": -0.1836, "theo": 12.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-25T12:59:19", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "DOV270115C00230000", "bid": 1.25, "bid_size": 33.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.2272, "open_interest": 123.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.015, "vega": 0.2979, "theta": -0.0518, "rho": 0.0997, "theo": 3.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T14:50:30", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DOV270115P00230000", "bid": 18.4, "bid_size": 17.0, "ask": 21.3, "ask_size": 32.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0158, "vega": 0.2759, "theta": -0.0529, "rho": -0.1983, "theo": 19.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-07-29T12:06:42", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DOV270115C00240000", "bid": 0.2, "bid_size": 39.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2457, "open_interest": 153.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0106, "vega": 0.2163, "theta": -0.0379, "rho": 0.0577, "theo": 1.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T15:56:04", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "DOV270115P00240000", "bid": 26.3, "bid_size": 17.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0107, "vega": 0.18, "theta": -0.0354, "rho": -0.1925, "theo": 27.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-03-26T10:48:02", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "DOV270115C00250000", "bid": 0.55, "bid_size": 4.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.2483, "open_interest": 82.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0068, "vega": 0.1465, "theta": -0.0262, "rho": 0.0328, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:44:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DOV270115P00250000", "bid": 35.9, "bid_size": 7.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0063, "vega": 0.104, "theta": -0.0198, "rho": -0.1758, "theo": 37.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "DOV270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.2748, "open_interest": 20.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0043, "vega": 0.0973, "theta": -0.018, "rho": 0.0191, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DOV270115P00260000", "bid": 45.3, "bid_size": 5.0, "ask": 49.3, "ask_size": 5.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0054, "vega": 0.0515, "theta": -0.0151, "rho": -0.1118, "theo": 47.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-01-29T09:33:50", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "DOV270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.3655, "open_interest": 503.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0027, "vega": 0.0651, "theta": -0.0125, "rho": 0.0115, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-25T13:29:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DOV270115P00270000", "bid": 55.5, "bid_size": 5.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 56.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6999988555908}, {"option": "DOV270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.4038, "open_interest": 113.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0017, "vega": 0.0444, "theta": -0.0088, "rho": 0.0072, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-10T10:12:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00280000", "bid": 65.2, "bid_size": 5.0, "ask": 69.2, "ask_size": 1.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 66.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "DOV270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.4412, "open_interest": 22.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0012, "vega": 0.0308, "theta": -0.0063, "rho": 0.0047, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-22T12:32:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00290000", "bid": 75.4, "bid_size": 1.0, "ask": 79.2, "ask_size": 1.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 76.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "DOV270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.4784, "open_interest": 4.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0008, "vega": 0.0219, "theta": -0.0046, "rho": 0.0031, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-18T11:00:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00300000", "bid": 85.1, "bid_size": 1.0, "ask": 89.1, "ask_size": 5.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 86.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6999969482422}, {"option": "DOV270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.5138, "open_interest": 6.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.0158, "theta": -0.0035, "rho": 0.0022, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-25T10:05:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00310000", "bid": 95.1, "bid_size": 1.0, "ask": 99.2, "ask_size": 1.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 96.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "DOV270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.5475, "open_interest": 6.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0117, "theta": -0.0026, "rho": 0.0015, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00320000", "bid": 105.6, "bid_size": 5.0, "ask": 109.2, "ask_size": 5.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 106.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "DOV270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.5797, "open_interest": 4.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0088, "theta": -0.002, "rho": 0.0011, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00330000", "bid": 115.1, "bid_size": 1.0, "ask": 119.2, "ask_size": 1.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 116.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "DOV270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5325, "open_interest": 7.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0016, "rho": 0.0008, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270115P00340000", "bid": 125.2, "bid_size": 5.0, "ask": 129.1, "ask_size": 1.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 126.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.849998474121}, {"option": "DOV270319C00115000", "bid": 96.9, "bid_size": 5.0, "ask": 100.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0356, "theta": 0.0, "rho": 0.3335, "theo": 99.2864, "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": 90.4500007629394}, {"option": "DOV270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.627, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0374, "theta": -0.0066, "rho": -0.0087, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DOV270319C00120000", "bid": 92.0, "bid_size": 5.0, "ask": 95.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0006, "vega": 0.0418, "theta": 0.0, "rho": 0.3465, "theo": 94.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "DOV270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0445, "theta": -0.0076, "rho": -0.0106, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DOV270319C00125000", "bid": 87.1, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0007, "vega": 0.051, "theta": 0.0, "rho": 0.3615, "theo": 89.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "DOV270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.5569, "open_interest": 6.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0007, "vega": 0.053, "theta": -0.0088, "rho": -0.0129, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DOV270319C00130000", "bid": 82.1, "bid_size": 5.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0008, "vega": 0.0598, "theta": 0.0, "rho": 0.3737, "theo": 84.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "DOV270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.5248, "open_interest": 7.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0009, "vega": 0.0626, "theta": -0.01, "rho": -0.0157, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:40:55", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DOV270319C00135000", "bid": 77.3, "bid_size": 5.0, "ask": 81.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.001, "vega": 0.0721, "theta": -0.0018, "rho": 0.3885, "theo": 79.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "DOV270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 44.0, "iv": 0.4936, "open_interest": 8.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0011, "vega": 0.0741, "theta": -0.0115, "rho": -0.0192, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "DOV270319C00140000", "bid": 72.4, "bid_size": 1.0, "ask": 76.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0013, "vega": 0.0844, "theta": -0.004, "rho": 0.3994, "theo": 75.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "DOV270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 44.0, "iv": 0.4633, "open_interest": 15.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0013, "vega": 0.0874, "theta": -0.0131, "rho": -0.0233, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DOV270319C00145000", "bid": 67.8, "bid_size": 5.0, "ask": 71.3, "ask_size": 5.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0016, "vega": 0.1005, "theta": -0.0064, "rho": 0.4136, "theo": 70.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "DOV270319P00145000", "bid": 0.05, "bid_size": 35.0, "ask": 2.25, "ask_size": 48.0, "iv": 0.4277, "open_interest": 18.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0016, "vega": 0.1028, "theta": -0.0149, "rho": -0.0284, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:01:52", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "DOV270319C00150000", "bid": 62.9, "bid_size": 8.0, "ask": 66.4, "ask_size": 6.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0019, "vega": 0.118, "theta": -0.009, "rho": 0.4226, "theo": 65.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "DOV270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 41.0, "iv": 0.4083, "open_interest": 7.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.002, "vega": 0.1206, "theta": -0.0169, "rho": -0.0345, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DOV270319C00155000", "bid": 58.1, "bid_size": 5.0, "ask": 61.7, "ask_size": 4.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0023, "vega": 0.1384, "theta": -0.0118, "rho": 0.4355, "theo": 60.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "DOV270319P00155000", "bid": 0.15, "bid_size": 11.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.3878, "open_interest": 13.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0024, "vega": 0.1412, "theta": -0.0191, "rho": -0.0419, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "DOV270319C00160000", "bid": 53.5, "bid_size": 5.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.2657, "open_interest": 2.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0028, "vega": 0.1624, "theta": -0.0148, "rho": 0.4478, "theo": 56.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.22, "last_trade_time": "2026-11-03T10:49:31", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "DOV270319P00160000", "bid": 0.3, "bid_size": 17.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.3694, "open_interest": 2.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0029, "vega": 0.1644, "theta": -0.0216, "rho": -0.051, "theo": 1.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "DOV270319C00165000", "bid": 48.6, "bid_size": 12.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.2802, "open_interest": 3.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0034, "vega": 0.1885, "theta": -0.018, "rho": 0.4556, "theo": 51.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-08-06T13:56:36", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "DOV270319P00165000", "bid": 0.15, "bid_size": 52.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3405, "open_interest": 4.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0035, "vega": 0.1913, "theta": -0.0242, "rho": -0.0619, "theo": 1.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "DOV270319C00170000", "bid": 44.3, "bid_size": 8.0, "ask": 47.7, "ask_size": 7.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0041, "vega": 0.2179, "theta": -0.0215, "rho": 0.4613, "theo": 46.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "DOV270319P00170000", "bid": 0.85, "bid_size": 15.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.3322, "open_interest": 121.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0042, "vega": 0.2206, "theta": -0.0271, "rho": -0.0751, "theo": 2.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-08T13:49:27", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "DOV270319C00175000", "bid": 40.1, "bid_size": 13.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.2804, "open_interest": 3.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0049, "vega": 0.2507, "theta": -0.025, "rho": 0.4716, "theo": 42.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-10-13T11:42:44", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "DOV270319P00175000", "bid": 1.4, "bid_size": 10.0, "ask": 2.9, "ask_size": 29.0, "iv": 0.3026, "open_interest": 10.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.005, "vega": 0.2539, "theta": -0.0302, "rho": -0.091, "theo": 2.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-01T12:39:49", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "DOV270319C00180000", "bid": 35.8, "bid_size": 12.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.2757, "open_interest": 3.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0058, "vega": 0.2864, "theta": -0.0287, "rho": 0.4994, "theo": 37.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-13T11:40:13", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "DOV270319P00180000", "bid": 1.55, "bid_size": 14.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.2958, "open_interest": 1.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0059, "vega": 0.289, "theta": -0.0333, "rho": -0.1093, "theo": 3.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:51:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DOV270319C00185000", "bid": 31.7, "bid_size": 33.0, "ask": 34.1, "ask_size": 19.0, "iv": 0.269, "open_interest": 6.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0068, "vega": 0.324, "theta": -0.0324, "rho": 0.5116, "theo": 33.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-13T11:38:15", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "DOV270319P00185000", "bid": 2.55, "bid_size": 39.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.2921, "open_interest": 2.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0069, "vega": 0.3264, "theta": -0.0365, "rho": -0.1312, "theo": 3.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-08T11:58:48", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "DOV270319C00190000", "bid": 27.9, "bid_size": 19.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0078, "vega": 0.3625, "theta": -0.036, "rho": 0.4999, "theo": 29.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DOV270319P00190000", "bid": 2.8, "bid_size": 34.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.2607, "open_interest": 4.0, "volume": 25.0, "delta": -0.2088, "gamma": 0.008, "vega": 0.3654, "theta": -0.0397, "rho": -0.1569, "theo": 4.5771, "change": -2.4, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:55:31", "percent_change": -36.9231, "prev_day_close": 6.5}, {"option": "DOV270319C00195000", "bid": 23.9, "bid_size": 39.0, "ask": 26.6, "ask_size": 18.0, "iv": 0.2642, "open_interest": 71.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.009, "vega": 0.4006, "theta": -0.0394, "rho": 0.4828, "theo": 25.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-14T09:38:38", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "DOV270319P00195000", "bid": 4.7, "bid_size": 17.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.2748, "open_interest": 9.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0092, "vega": 0.4036, "theta": -0.0427, "rho": -0.1852, "theo": 5.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-16T12:31:54", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DOV270319C00200000", "bid": 20.7, "bid_size": 13.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.2643, "open_interest": 75.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0101, "vega": 0.4363, "theta": -0.0424, "rho": 0.4602, "theo": 22.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T15:50:02", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "DOV270319P00200000", "bid": 5.7, "bid_size": 12.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.2683, "open_interest": 11.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0104, "vega": 0.4388, "theta": -0.0454, "rho": -0.2169, "theo": 6.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-16T14:03:19", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "DOV270319C00210000", "bid": 14.7, "bid_size": 19.0, "ask": 16.6, "ask_size": 33.0, "iv": 0.256, "open_interest": 141.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0119, "vega": 0.4898, "theta": -0.0464, "rho": 0.3996, "theo": 15.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T12:26:31", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DOV270319P00210000", "bid": 9.4, "bid_size": 13.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.2612, "open_interest": 20.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0124, "vega": 0.4902, "theta": -0.049, "rho": -0.2841, "theo": 10.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.33, "last_trade_time": "2026-09-11T10:08:22", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DOV270319C00220000", "bid": 9.5, "bid_size": 10.0, "ask": 11.8, "ask_size": 19.0, "iv": 0.2497, "open_interest": 32.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.0127, "vega": 0.5038, "theta": -0.0466, "rho": 0.324, "theo": 10.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T09:58:57", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "DOV270319P00220000", "bid": 14.0, "bid_size": 12.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.2493, "open_interest": 5.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0136, "vega": 0.4968, "theta": -0.0494, "rho": -0.342, "theo": 15.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.05, "last_trade_time": "2026-09-01T09:52:10", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "DOV270319C00230000", "bid": 5.7, "bid_size": 40.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.2398, "open_interest": 927.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0121, "vega": 0.472, "theta": -0.0431, "rho": 0.2453, "theo": 6.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T14:09:54", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DOV270319P00230000", "bid": 20.4, "bid_size": 17.0, "ask": 23.2, "ask_size": 30.0, "iv": 0.2474, "open_interest": 14.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0134, "vega": 0.4483, "theta": -0.0463, "rho": -0.3641, "theo": 21.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-16T14:53:43", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "DOV270319C00240000", "bid": 3.5, "bid_size": 19.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.2377, "open_interest": 50.0, "volume": 25.0, "delta": 0.2534, "gamma": 0.0104, "vega": 0.4078, "theta": -0.0372, "rho": 0.1766, "theo": 4.2969, "change": 1.375, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:51:49", "percent_change": 45.4545, "prev_day_close": 3.02499997615814}, {"option": "DOV270319P00240000", "bid": 28.1, "bid_size": 17.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0118, "vega": 0.3575, "theta": -0.0397, "rho": -0.3452, "theo": 29.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.42, "last_trade_time": "2026-08-26T10:50:12", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "DOV270319C00250000", "bid": 2.05, "bid_size": 14.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.2412, "open_interest": 550.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0083, "vega": 0.3326, "theta": -0.0306, "rho": 0.1239, "theo": 2.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T09:33:06", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "DOV270319P00250000", "bid": 36.4, "bid_size": 10.0, "ask": 39.5, "ask_size": 27.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0091, "vega": 0.2504, "theta": -0.0299, "rho": -0.2964, "theo": 38.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "DOV270319C00260000", "bid": 0.15, "bid_size": 20.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.252, "open_interest": 3.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0063, "vega": 0.2625, "theta": -0.0245, "rho": 0.0862, "theo": 1.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:50:41", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "DOV270319P00260000", "bid": 45.9, "bid_size": 9.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0064, "vega": 0.1604, "theta": -0.0189, "rho": -0.254, "theo": 47.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "DOV270319C00270000", "bid": 0.15, "bid_size": 9.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.277, "open_interest": 1.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0047, "vega": 0.2039, "theta": -0.0194, "rho": 0.0603, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T10:46:29", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "DOV270319P00270000", "bid": 55.6, "bid_size": 7.0, "ask": 59.2, "ask_size": 8.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.006, "vega": 0.0882, "theta": -0.0141, "rho": -0.1668, "theo": 57.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "DOV270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.2976, "open_interest": 8.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0035, "vega": 0.158, "theta": -0.0154, "rho": 0.0428, "theo": 0.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-21T14:26:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DOV270319P00280000", "bid": 65.3, "bid_size": 5.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0017, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 66.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6499977111816}, {"option": "DOV270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.2678, "open_interest": 3.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0026, "vega": 0.1223, "theta": -0.0122, "rho": 0.0308, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DOV270319P00290000", "bid": 75.6, "bid_size": 5.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 76.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "DOV270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.281, "open_interest": 2.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.002, "vega": 0.0957, "theta": -0.0097, "rho": 0.0227, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DOV270319P00300000", "bid": 85.4, "bid_size": 5.0, "ask": 89.1, "ask_size": 1.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 86.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "DOV270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3036, "open_interest": 1.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0015, "vega": 0.0754, "theta": -0.0079, "rho": 0.0169, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DOV270319P00310000", "bid": 95.3, "bid_size": 5.0, "ask": 99.2, "ask_size": 5.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 96.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.799999237061}, {"option": "DOV270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0012, "vega": 0.0602, "theta": -0.0064, "rho": 0.0128, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DOV270319P00320000", "bid": 105.4, "bid_size": 1.0, "ask": 109.1, "ask_size": 1.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0262, "rho": 0.0, "theo": 106.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "DOV270617C00130000", "bid": 83.6, "bid_size": 5.0, "ask": 87.1, "ask_size": 2.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.001, "vega": 0.1076, "theta": 0.0, "rho": 0.6593, "theo": 85.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1999969482422}, {"option": "DOV270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0011, "vega": 0.1102, "theta": -0.0088, "rho": -0.0386, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DOV270617C00135000", "bid": 78.7, "bid_size": 5.0, "ask": 82.4, "ask_size": 5.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0013, "vega": 0.1264, "theta": 0.0, "rho": 0.6805, "theo": 81.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "DOV270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 37.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0013, "vega": 0.1293, "theta": -0.0101, "rho": -0.0467, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DOV270617C00140000", "bid": 74.0, "bid_size": 17.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0015, "vega": 0.1486, "theta": 0.0, "rho": 0.6988, "theo": 76.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "DOV270617P00140000", "bid": 0.3, "bid_size": 31.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.3865, "open_interest": 2.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0016, "vega": 0.1509, "theta": -0.0115, "rho": -0.0566, "theo": 1.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "DOV270617C00145000", "bid": 69.3, "bid_size": 9.0, "ask": 73.1, "ask_size": 7.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0018, "vega": 0.1719, "theta": 0.0, "rho": 0.716, "theo": 71.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "DOV270617P00145000", "bid": 0.15, "bid_size": 15.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.3623, "open_interest": 2.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0018, "vega": 0.1751, "theta": -0.013, "rho": -0.068, "theo": 1.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-29T13:04:19", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "DOV270617C00150000", "bid": 65.4, "bid_size": 4.0, "ask": 68.4, "ask_size": 8.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0022, "vega": 0.2001, "theta": -0.0007, "rho": 0.7333, "theo": 67.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "DOV270617P00150000", "bid": 0.45, "bid_size": 20.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.3472, "open_interest": 2.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0022, "vega": 0.2027, "theta": -0.0147, "rho": -0.0818, "theo": 1.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "DOV270617C00155000", "bid": 60.2, "bid_size": 11.0, "ask": 63.9, "ask_size": 8.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0026, "vega": 0.2292, "theta": -0.0035, "rho": 0.7435, "theo": 62.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "DOV270617P00155000", "bid": 0.4, "bid_size": 50.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.328, "open_interest": 1.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0026, "vega": 0.2329, "theta": -0.0165, "rho": -0.0976, "theo": 1.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DOV270617C00160000", "bid": 55.7, "bid_size": 11.0, "ask": 59.1, "ask_size": 7.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.003, "vega": 0.2631, "theta": -0.0064, "rho": 0.7561, "theo": 58.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "DOV270617P00160000", "bid": 0.85, "bid_size": 11.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.3166, "open_interest": 4.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0031, "vega": 0.2664, "theta": -0.0185, "rho": -0.1164, "theo": 2.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-30T12:57:50", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "DOV270617C00165000", "bid": 51.6, "bid_size": 10.0, "ask": 54.7, "ask_size": 12.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0035, "vega": 0.2991, "theta": -0.0094, "rho": 0.7666, "theo": 53.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "DOV270617P00165000", "bid": 1.2, "bid_size": 36.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.3018, "open_interest": 1.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0036, "vega": 0.3032, "theta": -0.0205, "rho": -0.1377, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-27T11:47:58", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "DOV270617C00170000", "bid": 47.1, "bid_size": 8.0, "ask": 50.4, "ask_size": 10.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0041, "vega": 0.3378, "theta": -0.0125, "rho": 0.7736, "theo": 49.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "DOV270617P00170000", "bid": 1.75, "bid_size": 17.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0042, "vega": 0.3413, "theta": -0.0227, "rho": -0.1627, "theo": 3.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "DOV270617C00175000", "bid": 42.9, "bid_size": 14.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0047, "vega": 0.378, "theta": -0.0156, "rho": 0.8095, "theo": 45.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "DOV270617P00175000", "bid": 2.65, "bid_size": 10.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0048, "vega": 0.3834, "theta": -0.0248, "rho": -0.1911, "theo": 4.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DOV270617C00180000", "bid": 39.4, "bid_size": 10.0, "ask": 42.2, "ask_size": 9.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0053, "vega": 0.4197, "theta": -0.0186, "rho": 0.819, "theo": 41.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "DOV270617P00180000", "bid": 3.6, "bid_size": 16.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.2872, "open_interest": 1.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0055, "vega": 0.424, "theta": -0.027, "rho": -0.222, "theo": 4.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-02T11:06:27", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DOV270617C00185000", "bid": 36.0, "bid_size": 17.0, "ask": 38.6, "ask_size": 17.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.006, "vega": 0.4615, "theta": -0.0216, "rho": 0.8066, "theo": 37.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "DOV270617P00185000", "bid": 4.8, "bid_size": 25.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.2852, "open_interest": 2.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0062, "vega": 0.4672, "theta": -0.0292, "rho": -0.258, "theo": 5.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-29T10:20:58", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DOV270617C00190000", "bid": 32.3, "bid_size": 18.0, "ask": 34.8, "ask_size": 18.0, "iv": 0.278, "open_interest": 7.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0067, "vega": 0.5026, "theta": -0.0245, "rho": 0.7877, "theo": 33.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-10-27T15:03:33", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "DOV270617P00190000", "bid": 6.0, "bid_size": 25.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.2706, "open_interest": 1.0, "volume": 1.0, "delta": -0.2377, "gamma": 0.0069, "vega": 0.5077, "theta": -0.0312, "rho": -0.2953, "theo": 6.9483, "change": -1.6, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T11:34:54", "percent_change": -17.9775, "prev_day_close": 8.90000009536743}, {"option": "DOV270617C00195000", "bid": 28.7, "bid_size": 19.0, "ask": 31.1, "ask_size": 18.0, "iv": 0.2712, "open_interest": 8.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0074, "vega": 0.5417, "theta": -0.0271, "rho": 0.7633, "theo": 29.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-10-27T15:03:33", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "DOV270617P00195000", "bid": 7.6, "bid_size": 19.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.2764, "open_interest": 1.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0077, "vega": 0.5469, "theta": -0.033, "rho": -0.3359, "theo": 8.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-04T09:59:50", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DOV270617C00200000", "bid": 25.1, "bid_size": 15.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.008, "vega": 0.5768, "theta": -0.0294, "rho": 0.7339, "theo": 26.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "DOV270617P00200000", "bid": 9.0, "bid_size": 11.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0084, "vega": 0.5826, "theta": -0.0346, "rho": -0.3815, "theo": 9.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DOV270617C00210000", "bid": 19.1, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.009, "vega": 0.6306, "theta": -0.0328, "rho": 0.6597, "theo": 20.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "DOV270617P00210000", "bid": 12.6, "bid_size": 12.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.2623, "open_interest": 2.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0096, "vega": 0.6314, "theta": -0.0366, "rho": -0.4628, "theo": 13.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-29T14:06:23", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DOV270617C00220000", "bid": 14.3, "bid_size": 14.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0096, "vega": 0.6539, "theta": -0.0344, "rho": 0.5712, "theo": 15.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DOV270617P00220000", "bid": 17.4, "bid_size": 11.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0104, "vega": 0.6465, "theta": -0.0371, "rho": -0.5414, "theo": 18.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "DOV270617C00230000", "bid": 9.7, "bid_size": 32.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.2436, "open_interest": 18.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0096, "vega": 0.6432, "theta": -0.034, "rho": 0.4774, "theo": 11.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-06T12:26:30", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DOV270617P00230000", "bid": 23.2, "bid_size": 12.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0108, "vega": 0.6181, "theta": -0.036, "rho": -0.5832, "theo": 24.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DOV270617C00240000", "bid": 7.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.009, "vega": 0.6024, "theta": -0.0319, "rho": 0.386, "theo": 8.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DOV270617P00240000", "bid": 30.1, "bid_size": 11.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0107, "vega": 0.5421, "theta": -0.0334, "rho": -0.5662, "theo": 31.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "DOV270617C00250000", "bid": 4.0, "bid_size": 10.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0081, "vega": 0.5407, "theta": -0.0288, "rho": 0.304, "theo": 5.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DOV270617P00250000", "bid": 38.1, "bid_size": 8.0, "ask": 41.5, "ask_size": 27.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0099, "vega": 0.4353, "theta": -0.0289, "rho": -0.5189, "theo": 39.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "DOV270617C00260000", "bid": 2.25, "bid_size": 14.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0069, "vega": 0.4693, "theta": -0.0251, "rho": 0.2351, "theo": 4.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DOV270617P00260000", "bid": 46.8, "bid_size": 10.0, "ask": 49.6, "ask_size": 8.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0082, "vega": 0.3183, "theta": -0.0214, "rho": -0.4362, "theo": 48.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "DOV270617C00270000", "bid": 1.05, "bid_size": 36.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0058, "vega": 0.3975, "theta": -0.0214, "rho": 0.1799, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "DOV270617P00270000", "bid": 55.8, "bid_size": 9.0, "ask": 59.4, "ask_size": 9.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0062, "vega": 0.2056, "theta": -0.0111, "rho": -0.3405, "theo": 57.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7500019073486}, {"option": "DOV270617C00280000", "bid": 0.5, "bid_size": 39.0, "ask": 3.6, "ask_size": 41.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0048, "vega": 0.331, "theta": -0.0179, "rho": 0.137, "theo": 2.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "DOV270617P00280000", "bid": 65.2, "bid_size": 5.0, "ask": 69.3, "ask_size": 2.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.006, "vega": 0.099, "theta": -0.0049, "rho": -0.1579, "theo": 67.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "DOV270617C00290000", "bid": 0.2, "bid_size": 15.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0038, "vega": 0.2728, "theta": -0.0148, "rho": 0.1044, "theo": 1.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "DOV270617P00290000", "bid": 75.2, "bid_size": 1.0, "ask": 79.1, "ask_size": 1.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0009, "vega": 0.0, "theta": -0.0354, "rho": 0.0, "theo": 77.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "DOV280121C00085000", "bid": 128.5, "bid_size": 2.0, "ask": 133.5, "ask_size": 2.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.054, "theta": 0.0, "rho": 0.955, "theo": 130.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "DOV280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 34.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0549, "theta": -0.0023, "rho": -0.0233, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DOV280121C00090000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0651, "theta": 0.0, "rho": 1.006, "theo": 125.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "DOV280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0661, "theta": -0.0028, "rho": -0.0289, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DOV280121C00095000", "bid": 119.0, "bid_size": 2.0, "ask": 123.7, "ask_size": 1.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0779, "theta": 0.0, "rho": 1.0559, "theo": 121.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "DOV280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 41.0, "iv": 0.4747, "open_interest": 3.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0004, "vega": 0.0792, "theta": -0.0032, "rho": -0.0355, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2025-09-26T11:03:44", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DOV280121C00100000", "bid": 114.5, "bid_size": 2.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.4017, "open_interest": 2.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0928, "theta": 0.0, "rho": 1.1042, "theo": 116.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-01-21T15:20:31", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "DOV280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.0942, "theta": -0.0038, "rho": -0.0436, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 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": "DOV280121C00105000", "bid": 109.5, "bid_size": 2.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0006, "vega": 0.1096, "theta": 0.0, "rho": 1.1512, "theo": 112.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "DOV280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0006, "vega": 0.1113, "theta": -0.0044, "rho": -0.053, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DOV280121C00110000", "bid": 105.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0007, "vega": 0.1288, "theta": 0.0, "rho": 1.1962, "theo": 107.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "DOV280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0007, "vega": 0.1312, "theta": -0.005, "rho": -0.0642, "theo": 0.8053, "change": 0.0, "open": 0.0, "high": 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": "DOV280121C00115000", "bid": 100.5, "bid_size": 13.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0008, "vega": 0.1502, "theta": 0.0, "rho": 1.2392, "theo": 103.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2025-10-23T09:32:37", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "DOV280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0008, "vega": 0.153, "theta": -0.0058, "rho": -0.077, "theo": 0.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-04-13T15:14:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DOV280121C00120000", "bid": 96.0, "bid_size": 9.0, "ask": 100.5, "ask_size": 8.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0009, "vega": 0.1742, "theta": 0.0, "rho": 1.28, "theo": 98.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-10-20T10:45:39", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "DOV280121P00120000", "bid": 0.05, "bid_size": 18.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.001, "vega": 0.1778, "theta": -0.0066, "rho": -0.0917, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-13T15:14:53", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "DOV280121C00125000", "bid": 91.5, "bid_size": 13.0, "ask": 96.0, "ask_size": 8.0, "iv": 0.3212, "open_interest": 6.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0011, "vega": 0.201, "theta": 0.0, "rho": 1.3178, "theo": 94.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-19T11:16:59", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "DOV280121P00125000", "bid": 0.25, "bid_size": 18.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.3543, "open_interest": 1.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0011, "vega": 0.2048, "theta": -0.0074, "rho": -0.1093, "theo": 1.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-23T12:10:16", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "DOV280121C00130000", "bid": 87.0, "bid_size": 6.0, "ask": 91.5, "ask_size": 6.0, "iv": 0.3137, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0013, "vega": 0.23, "theta": 0.0, "rho": 1.353, "theo": 89.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-10-23T09:32:45", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "DOV280121P00130000", "bid": 0.45, "bid_size": 13.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3402, "open_interest": 3.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0013, "vega": 0.2345, "theta": -0.0084, "rho": -0.129, "theo": 1.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-11T09:53:35", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DOV280121C00135000", "bid": 82.5, "bid_size": 13.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0015, "vega": 0.2624, "theta": 0.0, "rho": 1.3845, "theo": 85.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "DOV280121P00135000", "bid": 0.65, "bid_size": 16.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0016, "vega": 0.2676, "theta": -0.0094, "rho": -0.1525, "theo": 2.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "DOV280121C00140000", "bid": 78.0, "bid_size": 9.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0017, "vega": 0.2968, "theta": -0.0005, "rho": 1.4126, "theo": 80.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "DOV280121P00140000", "bid": 1.0, "bid_size": 15.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0018, "vega": 0.303, "theta": -0.0105, "rho": -0.1781, "theo": 2.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "DOV280121C00145000", "bid": 74.0, "bid_size": 6.0, "ask": 78.5, "ask_size": 9.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.002, "vega": 0.3342, "theta": -0.0022, "rho": 1.4367, "theo": 76.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DOV280121P00145000", "bid": 1.25, "bid_size": 11.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3066, "open_interest": 3.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0021, "vega": 0.3418, "theta": -0.0116, "rho": -0.2085, "theo": 2.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "DOV280121C00150000", "bid": 69.5, "bid_size": 17.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.289, "open_interest": 18.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0023, "vega": 0.3738, "theta": -0.0038, "rho": 1.4561, "theo": 72.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.43, "last_trade_time": "2026-10-06T13:28:34", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "DOV280121P00150000", "bid": 2.05, "bid_size": 15.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.2957, "open_interest": 21.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0024, "vega": 0.3828, "theta": -0.0128, "rho": -0.2395, "theo": 3.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T12:06:32", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DOV280121C00155000", "bid": 65.5, "bid_size": 9.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0026, "vega": 0.4155, "theta": -0.0056, "rho": 1.4712, "theo": 68.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2025-12-11T10:08:27", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "DOV280121P00155000", "bid": 2.65, "bid_size": 17.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.293, "open_interest": 20.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0027, "vega": 0.4261, "theta": -0.0141, "rho": -0.2773, "theo": 3.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-05T12:19:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DOV280121C00160000", "bid": 61.5, "bid_size": 9.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.2871, "open_interest": 2.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0029, "vega": 0.4593, "theta": -0.0073, "rho": 1.4806, "theo": 64.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.96, "last_trade_time": "2026-01-15T09:52:48", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "DOV280121P00160000", "bid": 3.3, "bid_size": 19.0, "ask": 5.4, "ask_size": 34.0, "iv": 0.2888, "open_interest": 39.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.003, "vega": 0.4707, "theta": -0.0154, "rho": -0.3163, "theo": 4.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T11:22:55", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DOV280121C00165000", "bid": 57.5, "bid_size": 14.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0032, "vega": 0.5039, "theta": -0.0091, "rho": 1.4856, "theo": 60.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "DOV280121P00165000", "bid": 3.8, "bid_size": 17.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0034, "vega": 0.5155, "theta": -0.0167, "rho": -0.361, "theo": 5.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DOV280121C00170000", "bid": 53.5, "bid_size": 4.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.2766, "open_interest": 2.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0036, "vega": 0.55, "theta": -0.0108, "rho": 1.484, "theo": 56.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-02T15:30:58", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "DOV280121P00170000", "bid": 4.9, "bid_size": 17.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.2807, "open_interest": 26.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0038, "vega": 0.5635, "theta": -0.018, "rho": -0.4072, "theo": 6.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-08-04T14:51:25", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "DOV280121C00175000", "bid": 50.0, "bid_size": 14.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.2778, "open_interest": 5.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0039, "vega": 0.5956, "theta": -0.0126, "rho": 1.4775, "theo": 52.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-10-20T13:43:47", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "DOV280121P00175000", "bid": 5.9, "bid_size": 16.0, "ask": 8.7, "ask_size": 34.0, "iv": 0.2823, "open_interest": 6.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0042, "vega": 0.6081, "theta": -0.0193, "rho": -0.4602, "theo": 7.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-04T14:51:25", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "DOV280121C00180000", "bid": 46.0, "bid_size": 23.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.2687, "open_interest": 67.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0043, "vega": 0.6414, "theta": -0.0142, "rho": 1.4645, "theo": 48.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-03T15:23:38", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "DOV280121P00180000", "bid": 7.1, "bid_size": 17.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.2803, "open_interest": 6.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0046, "vega": 0.6561, "theta": -0.0206, "rho": -0.5108, "theo": 8.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-03T13:30:21", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DOV280121C00185000", "bid": 43.5, "bid_size": 27.0, "ask": 46.7, "ask_size": 17.0, "iv": 0.2712, "open_interest": 11.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0047, "vega": 0.6854, "theta": -0.0158, "rho": 1.4461, "theo": 45.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.16, "last_trade_time": "2026-10-28T11:11:32", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "DOV280121P00185000", "bid": 8.6, "bid_size": 22.0, "ask": 11.3, "ask_size": 36.0, "iv": 0.2782, "open_interest": 12.0, "volume": 0.0, "delta": -0.232, "gamma": 0.005, "vega": 0.6997, "theta": -0.0218, "rho": -0.5725, "theo": 9.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-21T11:09:07", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DOV280121C00190000", "bid": 40.5, "bid_size": 48.0, "ask": 44.0, "ask_size": 21.0, "iv": 0.2754, "open_interest": 24.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.005, "vega": 0.7279, "theta": -0.0173, "rho": 1.4218, "theo": 41.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-11-03T11:02:31", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "DOV280121P00190000", "bid": 10.0, "bid_size": 18.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.2734, "open_interest": 3.0, "volume": 1.0, "delta": -0.2595, "gamma": 0.0055, "vega": 0.7429, "theta": -0.023, "rho": -0.6266, "theo": 11.0482, "change": -1.85, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T14:49:59", "percent_change": -13.9623, "prev_day_close": 13.25}, {"option": "DOV280121C00195000", "bid": 37.0, "bid_size": 38.0, "ask": 40.2, "ask_size": 18.0, "iv": 0.2667, "open_interest": 17.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0054, "vega": 0.7676, "theta": -0.0187, "rho": 1.3917, "theo": 38.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-11-03T11:01:39", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "DOV280121P00195000", "bid": 11.2, "bid_size": 21.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.2705, "open_interest": 19.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0059, "vega": 0.7808, "theta": -0.0241, "rho": -0.6921, "theo": 12.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-23T11:26:25", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "DOV280121C00200000", "bid": 34.0, "bid_size": 48.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.2637, "open_interest": 30.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0057, "vega": 0.8039, "theta": -0.02, "rho": 1.3569, "theo": 35.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T15:06:25", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "DOV280121P00200000", "bid": 13.4, "bid_size": 18.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.2651, "open_interest": 23.0, "volume": 1.0, "delta": -0.3209, "gamma": 0.0063, "vega": 0.8168, "theta": -0.0251, "rho": -0.7472, "theo": 14.3562, "change": -3.15, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:49:59", "percent_change": -17.9487, "prev_day_close": 17.5500001907349}, {"option": "DOV280121C00210000", "bid": 28.5, "bid_size": 34.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.2594, "open_interest": 73.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0062, "vega": 0.8636, "theta": -0.022, "rho": 1.2723, "theo": 29.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-10-01T12:30:02", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DOV280121P00210000", "bid": 17.0, "bid_size": 19.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.2604, "open_interest": 30.0, "volume": 0.0, "delta": -0.389, "gamma": 0.007, "vega": 0.869, "theta": -0.0267, "rho": -0.8633, "theo": 18.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-03T11:12:20", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DOV280121C00220000", "bid": 23.0, "bid_size": 37.0, "ask": 26.4, "ask_size": 35.0, "iv": 0.2542, "open_interest": 17.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0066, "vega": 0.903, "theta": -0.0234, "rho": 1.1722, "theo": 24.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-02T15:46:31", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "DOV280121P00220000", "bid": 22.2, "bid_size": 19.0, "ask": 25.0, "ask_size": 33.0, "iv": 0.2605, "open_interest": 2.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0077, "vega": 0.8928, "theta": -0.0278, "rho": -0.958, "theo": 23.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.34, "last_trade_time": "2026-08-25T13:29:32", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "DOV280121C00230000", "bid": 19.1, "bid_size": 24.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.2492, "open_interest": 44.0, "volume": 5.0, "delta": 0.5131, "gamma": 0.0068, "vega": 0.9196, "theta": -0.024, "rho": 1.0615, "theo": 20.3778, "change": 3.85, "open": 18.6, "high": 20.3, "low": 18.6, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T15:54:05", "percent_change": 23.4043, "prev_day_close": 16.4499998092651}, {"option": "DOV280121P00230000", "bid": 27.6, "bid_size": 24.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.256, "open_interest": 5.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0082, "vega": 0.8835, "theta": -0.0283, "rho": -1.0222, "theo": 28.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-08-25T12:59:19", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "DOV280121C00240000", "bid": 15.9, "bid_size": 17.0, "ask": 17.8, "ask_size": 19.0, "iv": 0.2515, "open_interest": 28.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0069, "vega": 0.9134, "theta": -0.024, "rho": 0.9457, "theo": 16.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-03T11:13:08", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "DOV280121P00240000", "bid": 33.8, "bid_size": 18.0, "ask": 37.5, "ask_size": 31.0, "iv": 0.2568, "open_interest": 34.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0087, "vega": 0.8369, "theta": -0.0284, "rho": -1.0363, "theo": 34.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.76, "last_trade_time": "2026-06-10T10:24:12", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "DOV280121C00250000", "bid": 11.8, "bid_size": 37.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.2436, "open_interest": 516.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0067, "vega": 0.8865, "theta": -0.0233, "rho": 0.8302, "theo": 13.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-11-04T15:26:19", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DOV280121P00250000", "bid": 40.0, "bid_size": 15.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.249, "open_interest": 1.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.009, "vega": 0.7497, "theta": -0.0283, "rho": -0.984, "theo": 42.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.54, "last_trade_time": "2026-04-21T11:08:41", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "DOV280121C00260000", "bid": 8.8, "bid_size": 34.0, "ask": 11.6, "ask_size": 17.0, "iv": 0.2381, "open_interest": 115.0, "volume": 1.0, "delta": 0.3346, "gamma": 0.0064, "vega": 0.8428, "theta": -0.0222, "rho": 0.7196, "theo": 10.7932, "change": 2.6, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:56:04", "percent_change": 30.9524, "prev_day_close": 8.40000009536743}, {"option": "DOV280121P00260000", "bid": 48.4, "bid_size": 16.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.009, "vega": 0.6213, "theta": -0.0276, "rho": -0.8336, "theo": 49.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "DOV280121C00270000", "bid": 7.1, "bid_size": 31.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.2405, "open_interest": 22.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.006, "vega": 0.7868, "theta": -0.0207, "rho": 0.6172, "theo": 8.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-31T09:56:01", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DOV280121P00270000", "bid": 56.8, "bid_size": 17.0, "ask": 60.5, "ask_size": 15.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0084, "vega": 0.4949, "theta": -0.025, "rho": -0.621, "theo": 58.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "DOV280121C00280000", "bid": 5.5, "bid_size": 20.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.2444, "open_interest": 9.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0055, "vega": 0.7227, "theta": -0.019, "rho": 0.5242, "theo": 6.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-12T13:15:57", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DOV280121P00280000", "bid": 65.5, "bid_size": 12.0, "ask": 70.0, "ask_size": 13.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0073, "vega": 0.3473, "theta": -0.0175, "rho": -0.5835, "theo": 67.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "DOV280121C00290000", "bid": 4.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.2436, "open_interest": 6.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.005, "vega": 0.6545, "theta": -0.0172, "rho": 0.4414, "theo": 5.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-20T09:54:22", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DOV280121P00290000", "bid": 75.0, "bid_size": 9.0, "ask": 79.5, "ask_size": 13.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0067, "vega": 0.1757, "theta": -0.0068, "rho": -0.3748, "theo": 77.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "DOV280121C00300000", "bid": 3.0, "bid_size": 16.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.2388, "open_interest": 6.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0044, "vega": 0.5866, "theta": -0.0154, "rho": 0.3698, "theo": 4.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-02-12T15:57:37", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DOV280121P00300000", "bid": 84.5, "bid_size": 2.0, "ask": 89.5, "ask_size": 2.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0016, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 86.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "DOV280121C00310000", "bid": 1.5, "bid_size": 35.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.2342, "open_interest": 5.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0039, "vega": 0.521, "theta": -0.0137, "rho": 0.3089, "theo": 3.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-06-02T11:10:00", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "DOV280121P00310000", "bid": 94.8, "bid_size": 1.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 96.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "DOV280121C00320000", "bid": 0.8, "bid_size": 22.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0034, "vega": 0.4588, "theta": -0.012, "rho": 0.2568, "theo": 2.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "DOV280121P00320000", "bid": 104.8, "bid_size": 5.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 106.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "DOV280121C00330000", "bid": 0.5, "bid_size": 18.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.2438, "open_interest": 1.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.003, "vega": 0.4024, "theta": -0.0105, "rho": 0.2133, "theo": 2.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-02-13T15:08:03", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "DOV280121P00330000", "bid": 114.5, "bid_size": 2.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 116.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "DOV280121C00340000", "bid": 0.15, "bid_size": 13.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.248, "open_interest": 1.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0026, "vega": 0.3509, "theta": -0.0092, "rho": 0.1772, "theo": 1.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-02-12T15:57:14", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "DOV280121P00340000", "bid": 124.5, "bid_size": 2.0, "ask": 129.5, "ask_size": 2.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 126.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "DOV280121C00350000", "bid": 0.2, "bid_size": 28.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.2582, "open_interest": 12.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0022, "vega": 0.3052, "theta": -0.008, "rho": 0.147, "theo": 1.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-03-20T14:36:34", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DOV280121P00350000", "bid": 134.5, "bid_size": 2.0, "ask": 139.5, "ask_size": 2.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 136.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.550003051758}], "symbol": "DOV", "security_type": "stock", "exchange_id": 3, "current_price": 212.98, "price_change": 9.13, "price_change_percent": 4.4788, "bid": 169.47, "ask": 221.55, "bid_size": 100, "ask_size": 100, "open": 207.8, "high": 214.4, "low": 206.07, "close": 212.98, "prev_day_close": 203.85, "volume": 1447468, "iv30": 25.412, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198681, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DOV"}