{"timestamp": "2026-11-10 01:45:35", "data": {"options": [{"option": "DQ261120C00003000", "bid": 8.7, "bid_size": 121.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0025, "vega": 0.0004, "theta": -0.006, "rho": 0.001, "theo": 9.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DQ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 552.0, "iv": 6.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0025, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00004000", "bid": 7.7, "bid_size": 118.0, "ask": 8.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0068, "rho": 0.0014, "theo": 8.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DQ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 552.0, "iv": 5.0542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0078, "rho": 0.0, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00005000", "bid": 6.7, "bid_size": 118.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0077, "rho": 0.0017, "theo": 7.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-21T15:30:40", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DQ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 552.0, "iv": 4.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0086, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00006000", "bid": 5.7, "bid_size": 118.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0104, "vega": 0.001, "theta": -0.0089, "rho": 0.002, "theo": 6.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-10-21T15:30:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DQ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 552.0, "iv": 3.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0104, "vega": 0.001, "theta": -0.0096, "rho": -0.0001, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00007000", "bid": 4.7, "bid_size": 123.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0104, "rho": 0.0024, "theo": 5.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DQ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 296.0, "iv": 2.807, "open_interest": 1.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0167, "vega": 0.0014, "theta": -0.011, "rho": -0.0001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:36:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00008000", "bid": 3.7, "bid_size": 124.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0276, "vega": 0.0019, "theta": -0.0123, "rho": 0.0026, "theo": 4.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DQ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 294.0, "iv": 2.2737, "open_interest": 8.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0276, "vega": 0.0019, "theta": -0.0128, "rho": -0.0002, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T09:32:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00009000", "bid": 2.75, "bid_size": 133.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0475, "vega": 0.0027, "theta": -0.0149, "rho": 0.0029, "theo": 3.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DQ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 282.0, "iv": 1.7944, "open_interest": 14.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0476, "vega": 0.0027, "theta": -0.0153, "rho": -0.0003, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120C00010000", "bid": 1.85, "bid_size": 135.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0862, "vega": 0.004, "theta": -0.0185, "rho": 0.003, "theo": 2.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T13:45:45", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DQ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 341.0, "iv": 1.0285, "open_interest": 6235.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0864, "vega": 0.004, "theta": -0.0188, "rho": -0.0005, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:29:39", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "DQ261120C00011000", "bid": 1.35, "bid_size": 52.0, "ask": 1.7, "ask_size": 183.0, "iv": 0.9102, "open_interest": 711.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.1603, "vega": 0.0061, "theta": -0.0232, "rho": 0.0029, "theo": 1.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:36:37", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DQ261120P00011000", "bid": 0.1, "bid_size": 136.0, "ask": 0.3, "ask_size": 230.0, "iv": 0.8397, "open_interest": 1296.0, "volume": 40.0, "delta": -0.2087, "gamma": 0.1609, "vega": 0.0061, "theta": -0.0234, "rho": -0.0009, "theo": 0.2238, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:42:49", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "DQ261120C00012000", "bid": 0.6, "bid_size": 343.0, "ask": 1.1, "ask_size": 262.0, "iv": 0.8503, "open_interest": 229.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.255, "vega": 0.0083, "theta": -0.0273, "rho": 0.0023, "theo": 0.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:05:51", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DQ261120P00012000", "bid": 0.3, "bid_size": 372.0, "ask": 0.75, "ask_size": 372.0, "iv": 0.7678, "open_interest": 52.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.2562, "vega": 0.0083, "theta": -0.0274, "rho": -0.0016, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:35:39", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DQ261120C00013000", "bid": 0.15, "bid_size": 895.0, "ask": 0.55, "ask_size": 313.0, "iv": 0.7494, "open_interest": 77.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.24, "vega": 0.0078, "theta": -0.0258, "rho": 0.0014, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:19:00", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "DQ261120P00013000", "bid": 0.75, "bid_size": 61.0, "ask": 1.4, "ask_size": 140.0, "iv": 0.7249, "open_interest": 12.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.2414, "vega": 0.0078, "theta": -0.0259, "rho": -0.0024, "theo": 1.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T11:01:43", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "DQ261120C00014000", "bid": 0.05, "bid_size": 488.0, "ask": 0.5, "ask_size": 631.0, "iv": 0.9774, "open_interest": 874.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.1586, "vega": 0.0058, "theta": -0.0207, "rho": 0.0008, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:06:12", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "DQ261120P00014000", "bid": 1.6, "bid_size": 24.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.7352, "open_interest": 9.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.1602, "vega": 0.0057, "theta": -0.0207, "rho": -0.0027, "theo": 1.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DQ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.8404, "open_interest": 23.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0999, "vega": 0.004, "theta": -0.0159, "rho": 0.0004, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:33:23", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "DQ261120P00015000", "bid": 2.45, "bid_size": 20.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.8466, "open_interest": 1.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.1016, "vega": 0.0039, "theta": -0.0159, "rho": -0.0026, "theo": 2.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T12:11:13", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DQ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 244.0, "iv": 1.4747, "open_interest": 89.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0647, "vega": 0.0029, "theta": -0.0122, "rho": 0.0003, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:14:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120P00016000", "bid": 3.4, "bid_size": 43.0, "ask": 4.2, "ask_size": 89.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0665, "vega": 0.0027, "theta": -0.0122, "rho": -0.0025, "theo": 3.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DQ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 418.0, "iv": 1.6799, "open_interest": 172.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0436, "vega": 0.0021, "theta": -0.0095, "rho": 0.0002, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T10:43:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120P00017000", "bid": 4.3, "bid_size": 110.0, "ask": 5.3, "ask_size": 64.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0451, "vega": 0.0019, "theta": -0.0094, "rho": -0.0022, "theo": 4.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DQ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 234.0, "iv": 1.8653, "open_interest": 5.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0304, "vega": 0.0016, "theta": -0.0074, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261120P00018000", "bid": 5.4, "bid_size": 43.0, "ask": 6.3, "ask_size": 89.0, "iv": 1.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0321, "vega": 0.0013, "theta": -0.0072, "rho": -0.0019, "theo": 5.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DQ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 276.0, "iv": 1.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0218, "vega": 0.0012, "theta": -0.0059, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DQ261120P00019000", "bid": 6.5, "bid_size": 17.0, "ask": 7.3, "ask_size": 89.0, "iv": 1.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0237, "vega": 0.0009, "theta": -0.0055, "rho": -0.0016, "theo": 6.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DQ261218C00003000", "bid": 8.7, "bid_size": 57.0, "ask": 9.9, "ask_size": 11.0, "iv": 2.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.003, "vega": 0.0002, "theta": -0.003, "rho": 0.0002, "theo": 9.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DQ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 2.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0031, "vega": 0.0011, "theta": -0.0029, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00004000", "bid": 7.7, "bid_size": 57.0, "ask": 8.9, "ask_size": 11.0, "iv": 2.0188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0055, "vega": 0.0004, "theta": -0.004, "rho": 0.0004, "theo": 8.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DQ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 275.0, "iv": 2.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.005, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00005000", "bid": 6.7, "bid_size": 57.0, "ask": 7.9, "ask_size": 11.0, "iv": 1.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0099, "vega": 0.0006, "theta": -0.005, "rho": 0.0006, "theo": 7.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DQ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 291.0, "iv": 2.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.008, "vega": 0.0019, "theta": -0.0036, "rho": -0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00006000", "bid": 5.7, "bid_size": 40.0, "ask": 6.9, "ask_size": 12.0, "iv": 1.3477, "open_interest": 1.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0173, "vega": 0.0013, "theta": -0.0052, "rho": 0.0012, "theo": 6.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-26T12:12:57", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DQ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0127, "vega": 0.0026, "theta": -0.0042, "rho": -0.0005, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00007000", "bid": 4.7, "bid_size": 110.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0265, "vega": 0.0023, "theta": -0.0056, "rho": 0.002, "theo": 5.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DQ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0204, "vega": 0.0036, "theta": -0.0049, "rho": -0.0007, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00008000", "bid": 3.8, "bid_size": 126.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0395, "vega": 0.0038, "theta": -0.0066, "rho": 0.003, "theo": 4.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DQ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.8412, "open_interest": 2.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0331, "vega": 0.005, "theta": -0.0059, "rho": -0.001, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T12:53:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00009000", "bid": 2.9, "bid_size": 132.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0616, "vega": 0.0061, "theta": -0.0078, "rho": 0.004, "theo": 3.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DQ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0543, "vega": 0.0071, "theta": -0.0072, "rho": -0.0016, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218C00010000", "bid": 2.15, "bid_size": 100.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.7469, "open_interest": 10.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0953, "vega": 0.0093, "theta": -0.0095, "rho": 0.005, "theo": 2.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T09:51:11", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "DQ261218P00010000", "bid": 0.05, "bid_size": 138.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.6997, "open_interest": 5.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0877, "vega": 0.01, "theta": -0.0089, "rho": -0.0026, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-15T15:40:28", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ261218C00011000", "bid": 1.4, "bid_size": 220.0, "ask": 2.05, "ask_size": 123.0, "iv": 0.687, "open_interest": 29.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.1372, "vega": 0.013, "theta": -0.0113, "rho": 0.0055, "theo": 1.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T11:18:06", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "DQ261218P00011000", "bid": 0.3, "bid_size": 21.0, "ask": 0.7, "ask_size": 88.0, "iv": 0.6437, "open_interest": 39.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.1299, "vega": 0.0133, "theta": -0.0108, "rho": -0.0044, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T10:34:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DQ261218C00012000", "bid": 0.85, "bid_size": 672.0, "ask": 1.55, "ask_size": 279.0, "iv": 0.7101, "open_interest": 108.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.1642, "vega": 0.0155, "theta": -0.0125, "rho": 0.0051, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-04T12:14:54", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DQ261218P00012000", "bid": 0.65, "bid_size": 284.0, "ask": 1.05, "ask_size": 249.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.1584, "vega": 0.0156, "theta": -0.0121, "rho": -0.0069, "theo": 0.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DQ261218C00013000", "bid": 0.45, "bid_size": 663.0, "ask": 0.95, "ask_size": 146.0, "iv": 0.6527, "open_interest": 33.0, "volume": 40.0, "delta": 0.4076, "gamma": 0.1578, "vega": 0.0154, "theta": -0.0124, "rho": 0.0041, "theo": 0.6414, "change": 0.075, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:37", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "DQ261218P00013000", "bid": 1.25, "bid_size": 157.0, "ask": 1.75, "ask_size": 256.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.154, "vega": 0.0153, "theta": -0.012, "rho": -0.0097, "theo": 1.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "DQ261218C00014000", "bid": 0.4, "bid_size": 9.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.7089, "open_interest": 128.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.1315, "vega": 0.0135, "theta": -0.0112, "rho": 0.003, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:17:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "DQ261218P00014000", "bid": 2.05, "bid_size": 17.0, "ask": 2.5, "ask_size": 179.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.1291, "vega": 0.0134, "theta": -0.0108, "rho": -0.0122, "theo": 2.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DQ261218C00015000", "bid": 0.05, "bid_size": 1122.0, "ask": 0.45, "ask_size": 382.0, "iv": 0.6572, "open_interest": 641.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.1028, "vega": 0.0112, "theta": -0.0096, "rho": 0.0022, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:29:56", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "DQ261218P00015000", "bid": 2.7, "bid_size": 18.0, "ask": 3.4, "ask_size": 87.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.1013, "vega": 0.0111, "theta": -0.0092, "rho": -0.0144, "theo": 3.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DQ261218C00016000", "bid": 0.1, "bid_size": 39.0, "ask": 0.3, "ask_size": 153.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0787, "vega": 0.009, "theta": -0.0081, "rho": 0.0016, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "DQ261218P00016000", "bid": 3.6, "bid_size": 33.0, "ask": 4.3, "ask_size": 89.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0777, "vega": 0.0089, "theta": -0.0076, "rho": -0.0162, "theo": 4.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "DQ261218C00017000", "bid": 0.05, "bid_size": 121.0, "ask": 0.35, "ask_size": 173.0, "iv": 0.8294, "open_interest": 0.0, "volume": 8.0, "delta": 0.1036, "gamma": 0.0601, "vega": 0.0072, "theta": -0.0067, "rho": 0.0012, "theo": 0.1303, "change": -0.2, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:19:31", "percent_change": -66.6667, "prev_day_close": 0.300000006332994}, {"option": "DQ261218P00017000", "bid": 4.5, "bid_size": 23.0, "ask": 5.2, "ask_size": 89.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0594, "vega": 0.0072, "theta": -0.0062, "rho": -0.0177, "theo": 4.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-16T12:00:17", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DQ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0461, "vega": 0.0058, "theta": -0.0056, "rho": 0.0009, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ261218P00018000", "bid": 5.5, "bid_size": 30.0, "ask": 6.3, "ask_size": 89.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0457, "vega": 0.0057, "theta": -0.0049, "rho": -0.0192, "theo": 5.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DQ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0356, "vega": 0.0046, "theta": -0.0046, "rho": 0.0006, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ261218P00019000", "bid": 6.4, "bid_size": 22.0, "ask": 7.3, "ask_size": 71.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0353, "vega": 0.0046, "theta": -0.0039, "rho": -0.0205, "theo": 6.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DQ270115C00001000", "bid": 10.7, "bid_size": 86.0, "ask": 11.9, "ask_size": 12.0, "iv": 3.7874, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0006, "rho": 0.0003, "theo": 11.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-07-28T13:00:30", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DQ270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 2.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0011, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DQ270115C00002000", "bid": 9.7, "bid_size": 87.0, "ask": 10.9, "ask_size": 12.0, "iv": 2.651, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0009, "rho": 0.0007, "theo": 10.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-05-20T13:36:32", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DQ270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0017, "vega": 0.001, "theta": -0.0015, "rho": -0.0002, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DQ270115C00003000", "bid": 8.7, "bid_size": 88.0, "ask": 9.9, "ask_size": 12.0, "iv": 2.0502, "open_interest": 5.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.004, "vega": 0.001, "theta": -0.0012, "rho": 0.0014, "theo": 9.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2025-04-09T12:14:56", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DQ270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 463.0, "iv": 2.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0018, "rho": -0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115C00004000", "bid": 7.8, "bid_size": 80.0, "ask": 8.9, "ask_size": 11.0, "iv": 1.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0016, "rho": 0.0025, "theo": 8.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DQ270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 463.0, "iv": 2.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0053, "vega": 0.0021, "theta": -0.0021, "rho": -0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115C00005000", "bid": 6.7, "bid_size": 91.0, "ask": 8.0, "ask_size": 12.0, "iv": 1.4615, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0099, "vega": 0.0025, "theta": -0.0021, "rho": 0.0038, "theo": 7.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-06-08T14:06:45", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DQ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 1.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0087, "vega": 0.0029, "theta": -0.0025, "rho": -0.0006, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115C00006000", "bid": 5.7, "bid_size": 147.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0153, "vega": 0.0037, "theta": -0.0026, "rho": 0.005, "theo": 6.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DQ270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.014, "vega": 0.004, "theta": -0.0031, "rho": -0.0009, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115C00007000", "bid": 4.8, "bid_size": 147.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.7451, "open_interest": 5.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0238, "vega": 0.0053, "theta": -0.0034, "rho": 0.0066, "theo": 5.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-13T15:20:40", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DQ270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0223, "vega": 0.0056, "theta": -0.0037, "rho": -0.0014, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115C00008000", "bid": 3.9, "bid_size": 312.0, "ask": 4.8, "ask_size": 113.0, "iv": 0.7699, "open_interest": 122.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0368, "vega": 0.0076, "theta": -0.0043, "rho": 0.0081, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T12:51:54", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "DQ270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.6935, "open_interest": 30.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0353, "vega": 0.0078, "theta": -0.0046, "rho": -0.0021, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:05:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115C00009000", "bid": 3.1, "bid_size": 228.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.7464, "open_interest": 173.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.056, "vega": 0.0107, "theta": -0.0055, "rho": 0.0095, "theo": 3.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:21:44", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "DQ270115P00009000", "bid": 0.05, "bid_size": 538.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6768, "open_interest": 303.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0546, "vega": 0.0108, "theta": -0.0057, "rho": -0.0032, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-22T12:51:07", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270115C00010000", "bid": 2.3, "bid_size": 882.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.7011, "open_interest": 922.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0814, "vega": 0.0144, "theta": -0.0068, "rho": 0.0104, "theo": 2.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T12:51:54", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DQ270115P00010000", "bid": 0.15, "bid_size": 726.0, "ask": 0.55, "ask_size": 322.0, "iv": 0.5999, "open_interest": 1199.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0802, "vega": 0.0144, "theta": -0.007, "rho": -0.0049, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:23:03", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "DQ270115C00011000", "bid": 1.9, "bid_size": 174.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.6932, "open_interest": 184.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.108, "vega": 0.018, "theta": -0.0081, "rho": 0.0103, "theo": 1.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T09:54:26", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "DQ270115P00011000", "bid": 0.6, "bid_size": 221.0, "ask": 1.0, "ask_size": 844.0, "iv": 0.6712, "open_interest": 5625.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.1071, "vega": 0.018, "theta": -0.0082, "rho": -0.0074, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:18:40", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "DQ270115C00012000", "bid": 1.1, "bid_size": 840.0, "ask": 1.85, "ask_size": 373.0, "iv": 0.6658, "open_interest": 45.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.125, "vega": 0.0203, "theta": -0.0089, "rho": 0.0093, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T10:23:42", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "DQ270115P00012000", "bid": 0.85, "bid_size": 589.0, "ask": 1.5, "ask_size": 571.0, "iv": 0.6244, "open_interest": 224.0, "volume": 11.0, "delta": -0.4181, "gamma": 0.1247, "vega": 0.0203, "theta": -0.0089, "rho": -0.0103, "theo": 1.1111, "change": 0.035, "open": 1.03, "high": 1.2, "low": 1.03, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:39:19", "percent_change": 3.41463, "prev_day_close": 1.02500003576279}, {"option": "DQ270115C00013000", "bid": 0.7, "bid_size": 815.0, "ask": 1.45, "ask_size": 831.0, "iv": 0.6707, "open_interest": 477.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.1263, "vega": 0.0206, "theta": -0.0091, "rho": 0.0078, "theo": 0.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T10:16:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DQ270115P00013000", "bid": 1.55, "bid_size": 31.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.5723, "open_interest": 409.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.1265, "vega": 0.0206, "theta": -0.009, "rho": -0.0133, "theo": 1.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T10:01:15", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DQ270115C00014000", "bid": 0.5, "bid_size": 623.0, "ask": 1.05, "ask_size": 961.0, "iv": 0.6761, "open_interest": 182.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.1153, "vega": 0.0192, "theta": -0.0086, "rho": 0.0062, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T10:49:50", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DQ270115P00014000", "bid": 2.15, "bid_size": 191.0, "ask": 2.75, "ask_size": 318.0, "iv": 0.6264, "open_interest": 42.0, "volume": 0.0, "delta": -0.648, "gamma": 0.116, "vega": 0.0192, "theta": -0.0085, "rho": -0.0156, "theo": 2.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-27T15:39:19", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DQ270115C00015000", "bid": 0.3, "bid_size": 754.0, "ask": 0.8, "ask_size": 947.0, "iv": 0.679, "open_interest": 449.0, "volume": 5.0, "delta": 0.2626, "gamma": 0.0991, "vega": 0.017, "theta": -0.0078, "rho": 0.0048, "theo": 0.4519, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:31:03", "percent_change": 17.6471, "prev_day_close": 0.424999989569187}, {"option": "DQ270115P00015000", "bid": 2.8, "bid_size": 311.0, "ask": 3.5, "ask_size": 320.0, "iv": 0.5812, "open_interest": 2365.0, "volume": 2.0, "delta": -0.7317, "gamma": 0.1003, "vega": 0.017, "theta": -0.0076, "rho": -0.0172, "theo": 3.2184, "change": 0.375, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T09:56:25", "percent_change": 12.8205, "prev_day_close": 2.92499995231628}, {"option": "DQ270115C00016000", "bid": 0.1, "bid_size": 1139.0, "ask": 0.6, "ask_size": 840.0, "iv": 0.6573, "open_interest": 1735.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0826, "vega": 0.0146, "theta": -0.0069, "rho": 0.0037, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T09:31:53", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "DQ270115P00016000", "bid": 3.7, "bid_size": 76.0, "ask": 4.4, "ask_size": 133.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0841, "vega": 0.0146, "theta": -0.0066, "rho": -0.0182, "theo": 4.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DQ270115C00017000", "bid": 0.05, "bid_size": 773.0, "ask": 0.35, "ask_size": 47.0, "iv": 0.6262, "open_interest": 584.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0678, "vega": 0.0124, "theta": -0.006, "rho": 0.0029, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T11:19:56", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270115P00017000", "bid": 4.7, "bid_size": 19.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.5708, "open_interest": 262.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0697, "vega": 0.0123, "theta": -0.0057, "rho": -0.0185, "theo": 4.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T09:45:03", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DQ270115C00018000", "bid": 0.05, "bid_size": 69.0, "ask": 0.45, "ask_size": 766.0, "iv": 0.7423, "open_interest": 178.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0554, "vega": 0.0104, "theta": -0.0052, "rho": 0.0023, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-12T15:54:34", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270115P00018000", "bid": 5.5, "bid_size": 19.0, "ask": 6.2, "ask_size": 89.0, "iv": 0.5821, "open_interest": 3.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0577, "vega": 0.0103, "theta": -0.0048, "rho": -0.0184, "theo": 5.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-05-26T10:54:36", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DQ270115C00019000", "bid": 0.05, "bid_size": 21.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6826, "open_interest": 210.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0453, "vega": 0.0088, "theta": -0.0045, "rho": 0.0018, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T15:54:32", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270115P00019000", "bid": 6.2, "bid_size": 95.0, "ask": 7.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0479, "vega": 0.0085, "theta": -0.004, "rho": -0.0179, "theo": 6.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.56, "last_trade_time": "2026-10-01T15:54:32", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DQ270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 0.6669, "open_interest": 266.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0372, "vega": 0.0074, "theta": -0.0039, "rho": 0.0014, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-01T10:47:51", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270115P00020000", "bid": 7.4, "bid_size": 22.0, "ask": 8.3, "ask_size": 89.0, "iv": 0.7071, "open_interest": 5.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.04, "vega": 0.007, "theta": -0.0033, "rho": -0.0168, "theo": 7.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-10-01T14:35:25", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DQ270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.717, "open_interest": 61.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0306, "vega": 0.0062, "theta": -0.0033, "rho": 0.0012, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T10:21:47", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270115P00021000", "bid": 8.4, "bid_size": 50.0, "ask": 9.3, "ask_size": 89.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0338, "vega": 0.0057, "theta": -0.0027, "rho": -0.0157, "theo": 8.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DQ270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.7124, "open_interest": 335.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0253, "vega": 0.0053, "theta": -0.0029, "rho": 0.0009, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T13:51:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00022000", "bid": 9.3, "bid_size": 52.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.715, "open_interest": 5.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0288, "vega": 0.0046, "theta": -0.0021, "rho": -0.0147, "theo": 9.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-29T15:01:12", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DQ270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1968.0, "iv": 0.983, "open_interest": 5.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.021, "vega": 0.0045, "theta": -0.0025, "rho": 0.0008, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-06-16T14:14:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00023000", "bid": 10.3, "bid_size": 51.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0248, "vega": 0.0037, "theta": -0.0017, "rho": -0.0125, "theo": 10.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DQ270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1858.0, "iv": 1.0001, "open_interest": 13.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0176, "vega": 0.0038, "theta": -0.0021, "rho": 0.0006, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T15:54:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00024000", "bid": 11.2, "bid_size": 57.0, "ask": 12.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0219, "vega": 0.0029, "theta": -0.0013, "rho": -0.0115, "theo": 11.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "DQ270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1984.0, "iv": 1.1539, "open_interest": 930.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0147, "vega": 0.0032, "theta": -0.0018, "rho": 0.0005, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:21:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00025000", "bid": 12.1, "bid_size": 67.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0188, "vega": 0.0021, "theta": -0.0009, "rho": -0.008, "theo": 12.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-06-25T10:01:48", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DQ270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1887.0, "iv": 1.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0124, "vega": 0.0028, "theta": -0.0016, "rho": 0.0004, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00026000", "bid": 13.1, "bid_size": 64.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0171, "vega": 0.0015, "theta": -0.0007, "rho": -0.0071, "theo": 13.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-06-09T13:24:12", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DQ270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1945.0, "iv": 1.2382, "open_interest": 478.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0105, "vega": 0.0024, "theta": -0.0014, "rho": 0.0004, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T14:56:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00027000", "bid": 14.2, "bid_size": 53.0, "ask": 15.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0154, "vega": 0.001, "theta": -0.0004, "rho": -0.0047, "theo": 14.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-06-09T13:27:19", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "DQ270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1946.0, "iv": 1.2773, "open_interest": 178.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.009, "vega": 0.0021, "theta": -0.0012, "rho": 0.0003, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T14:12:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00028000", "bid": 15.1, "bid_size": 64.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0106, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-06-09T13:27:19", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DQ270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1904.0, "iv": 1.3146, "open_interest": 7.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0077, "vega": 0.0018, "theta": -0.0011, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-15T11:10:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00029000", "bid": 16.1, "bid_size": 65.0, "ask": 17.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0043, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DQ270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1943.0, "iv": 1.3503, "open_interest": 275.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T15:57:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00030000", "bid": 17.1, "bid_size": 64.0, "ask": 18.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-06-26T10:08:47", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DQ270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2293.0, "iv": 1.3844, "open_interest": 383.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0008, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T13:58:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00031000", "bid": 18.1, "bid_size": 64.0, "ask": 19.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "DQ270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2037.0, "iv": 1.4172, "open_interest": 1057.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0049, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-22T13:52:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00032000", "bid": 19.1, "bid_size": 64.0, "ask": 20.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-06-09T12:13:08", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DQ270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1887.0, "iv": 1.4488, "open_interest": 2.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0042, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-05-19T13:44:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00033000", "bid": 20.3, "bid_size": 54.0, "ask": 21.3, "ask_size": 29.0, "iv": 1.1495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "DQ270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1889.0, "iv": 1.4791, "open_interest": 1.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0037, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-04T12:06:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00034000", "bid": 21.1, "bid_size": 64.0, "ask": 22.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DQ270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 726.0, "iv": 1.2538, "open_interest": 1530.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T12:27:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DQ270115P00035000", "bid": 22.1, "bid_size": 64.0, "ask": 23.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-04-17T11:47:39", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "DQ270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1898.0, "iv": 1.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00036000", "bid": 23.1, "bid_size": 64.0, "ask": 24.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "DQ270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 632.0, "iv": 1.304, "open_interest": 119.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-29T13:50:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DQ270115P00037000", "bid": 24.1, "bid_size": 64.0, "ask": 25.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-03-23T14:06:23", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "DQ270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1897.0, "iv": 1.59, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-03T10:38:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00038000", "bid": 25.1, "bid_size": 64.0, "ask": 26.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "DQ270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1895.0, "iv": 1.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00039000", "bid": 26.1, "bid_size": 64.0, "ask": 27.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "DQ270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1975.0, "iv": 1.6401, "open_interest": 910.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T13:33:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00040000", "bid": 27.3, "bid_size": 54.0, "ask": 28.3, "ask_size": 28.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.53, "last_trade_time": "2026-03-23T14:06:23", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DQ270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1899.0, "iv": 1.6872, "open_interest": 67.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-05T10:23:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00042000", "bid": 29.1, "bid_size": 64.0, "ask": 30.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "DQ270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1919.0, "iv": 1.753, "open_interest": 76.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-05-29T11:58:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00045000", "bid": 32.3, "bid_size": 50.0, "ask": 33.3, "ask_size": 22.0, "iv": 1.4771, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-03-05T14:37:13", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "DQ270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1908.0, "iv": 1.8517, "open_interest": 79.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270115P00050000", "bid": 37.3, "bid_size": 54.0, "ask": 38.3, "ask_size": 29.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.37, "last_trade_time": "2026-03-05T14:39:20", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "DQ270416C00005000", "bid": 6.8, "bid_size": 161.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0121, "vega": 0.0057, "theta": -0.001, "rho": 0.0096, "theo": 7.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "DQ270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 1.0127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0105, "vega": 0.0062, "theta": -0.0017, "rho": -0.0022, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270416C00006000", "bid": 5.8, "bid_size": 182.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.018, "vega": 0.0084, "theta": -0.0015, "rho": 0.0131, "theo": 6.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DQ270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 162.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0164, "vega": 0.0087, "theta": -0.0022, "rho": -0.0034, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DQ270416C00007000", "bid": 5.0, "bid_size": 181.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0262, "vega": 0.0119, "theta": -0.0022, "rho": 0.0164, "theo": 5.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DQ270416P00007000", "bid": 0.05, "bid_size": 163.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.7693, "open_interest": 4.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0247, "vega": 0.0121, "theta": -0.0028, "rho": -0.0051, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-31T14:05:22", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270416C00008000", "bid": 4.3, "bid_size": 131.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.7532, "open_interest": 26.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0367, "vega": 0.0161, "theta": -0.003, "rho": 0.0192, "theo": 4.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-19T09:41:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DQ270416P00008000", "bid": 0.05, "bid_size": 362.0, "ask": 0.55, "ask_size": 40.0, "iv": 0.6252, "open_interest": 6.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0354, "vega": 0.0161, "theta": -0.0035, "rho": -0.0075, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "DQ270416C00009000", "bid": 3.5, "bid_size": 261.0, "ask": 4.4, "ask_size": 95.0, "iv": 0.6985, "open_interest": 76.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0483, "vega": 0.0206, "theta": -0.0039, "rho": 0.021, "theo": 3.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:17:59", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DQ270416P00009000", "bid": 0.25, "bid_size": 387.0, "ask": 0.85, "ask_size": 122.0, "iv": 0.6302, "open_interest": 10.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0474, "vega": 0.0206, "theta": -0.0043, "rho": -0.0108, "theo": 0.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T12:20:33", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "DQ270416C00010000", "bid": 2.8, "bid_size": 311.0, "ask": 3.8, "ask_size": 123.0, "iv": 0.6876, "open_interest": 114.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0595, "vega": 0.0249, "theta": -0.0047, "rho": 0.0217, "theo": 3.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-05T10:12:17", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DQ270416P00010000", "bid": 0.55, "bid_size": 475.0, "ask": 1.2, "ask_size": 626.0, "iv": 0.627, "open_interest": 457.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.059, "vega": 0.0249, "theta": -0.005, "rho": -0.0149, "theo": 0.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T15:15:29", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "DQ270416C00011000", "bid": 2.25, "bid_size": 298.0, "ask": 3.2, "ask_size": 69.0, "iv": 0.6761, "open_interest": 10.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0683, "vega": 0.0284, "theta": -0.0054, "rho": 0.0213, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-19T09:41:39", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DQ270416P00011000", "bid": 0.95, "bid_size": 357.0, "ask": 1.7, "ask_size": 492.0, "iv": 0.6368, "open_interest": 11.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0683, "vega": 0.0284, "theta": -0.0056, "rho": -0.0194, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-09T09:47:05", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "DQ270416C00012000", "bid": 1.75, "bid_size": 516.0, "ask": 2.75, "ask_size": 92.0, "iv": 0.6729, "open_interest": 10.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0736, "vega": 0.0306, "theta": -0.0059, "rho": 0.0202, "theo": 2.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:33:23", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DQ270416P00012000", "bid": 1.3, "bid_size": 206.0, "ask": 2.25, "ask_size": 236.0, "iv": 0.6168, "open_interest": 55.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0741, "vega": 0.0306, "theta": -0.006, "rho": -0.0241, "theo": 1.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-03T13:15:09", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "DQ270416C00013000", "bid": 1.45, "bid_size": 851.0, "ask": 2.35, "ask_size": 657.0, "iv": 0.6866, "open_interest": 208.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0756, "vega": 0.0317, "theta": -0.0062, "rho": 0.0186, "theo": 1.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T15:01:40", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "DQ270416P00013000", "bid": 2.0, "bid_size": 312.0, "ask": 2.85, "ask_size": 391.0, "iv": 0.6367, "open_interest": 49.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0765, "vega": 0.0317, "theta": -0.0062, "rho": -0.0285, "theo": 2.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T12:47:48", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DQ270416C00014000", "bid": 1.25, "bid_size": 358.0, "ask": 1.8, "ask_size": 440.0, "iv": 0.6719, "open_interest": 13.0, "volume": 1.0, "delta": 0.461, "gamma": 0.0747, "vega": 0.0317, "theta": -0.0063, "rho": 0.0168, "theo": 1.4511, "change": 0.1, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:32:41", "percent_change": 6.25, "prev_day_close": 1.60000002384186}, {"option": "DQ270416P00014000", "bid": 2.75, "bid_size": 263.0, "ask": 3.3, "ask_size": 171.0, "iv": 0.6183, "open_interest": 6.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0762, "vega": 0.0316, "theta": -0.0062, "rho": -0.0324, "theo": 3.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-03T12:21:32", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "DQ270416C00015000", "bid": 0.8, "bid_size": 922.0, "ask": 1.55, "ask_size": 957.0, "iv": 0.647, "open_interest": 72.0, "volume": 3.0, "delta": 0.4015, "gamma": 0.072, "vega": 0.0309, "theta": -0.0063, "rho": 0.015, "theo": 1.2034, "change": 0.0, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -1.76606e-06, "prev_day_close": 1.35000002384186}, {"option": "DQ270416P00015000", "bid": 3.3, "bid_size": 282.0, "ask": 4.2, "ask_size": 303.0, "iv": 0.62, "open_interest": 20.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.074, "vega": 0.0308, "theta": -0.006, "rho": -0.0357, "theo": 3.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T15:39:51", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DQ270416C00016000", "bid": 0.75, "bid_size": 428.0, "ask": 1.35, "ask_size": 1088.0, "iv": 0.6799, "open_interest": 30.0, "volume": 1.0, "delta": 0.3495, "gamma": 0.0681, "vega": 0.0296, "theta": -0.0061, "rho": 0.0133, "theo": 1.0044, "change": 0.15, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:34:03", "percent_change": 15.0, "prev_day_close": 1.00000002980232}, {"option": "DQ270416P00016000", "bid": 4.1, "bid_size": 204.0, "ask": 5.0, "ask_size": 178.0, "iv": 0.6299, "open_interest": 58.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0706, "vega": 0.0294, "theta": -0.0058, "rho": -0.0385, "theo": 4.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-19T12:47:48", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "DQ270416C00017000", "bid": 0.3, "bid_size": 877.0, "ask": 1.15, "ask_size": 1011.0, "iv": 0.6298, "open_interest": 60.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0636, "vega": 0.028, "theta": -0.0058, "rho": 0.0118, "theo": 0.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DQ270416P00017000", "bid": 4.9, "bid_size": 202.0, "ask": 5.8, "ask_size": 216.0, "iv": 0.6249, "open_interest": 85.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0665, "vega": 0.0277, "theta": -0.0054, "rho": -0.0405, "theo": 5.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-19T11:10:24", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DQ270416C00018000", "bid": 0.35, "bid_size": 260.0, "ask": 1.1, "ask_size": 1014.0, "iv": 0.686, "open_interest": 61.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0589, "vega": 0.0263, "theta": -0.0056, "rho": 0.0104, "theo": 0.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-29T13:33:59", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DQ270416P00018000", "bid": 5.9, "bid_size": 19.0, "ask": 6.7, "ask_size": 79.0, "iv": 0.6654, "open_interest": 3.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0623, "vega": 0.0258, "theta": -0.005, "rho": -0.0417, "theo": 6.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-08T12:49:40", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DQ270416C00019000", "bid": 0.3, "bid_size": 140.0, "ask": 0.9, "ask_size": 975.0, "iv": 0.6871, "open_interest": 15.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0542, "vega": 0.0245, "theta": -0.0052, "rho": 0.0092, "theo": 0.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T10:47:51", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DQ270416P00019000", "bid": 6.7, "bid_size": 60.0, "ask": 7.6, "ask_size": 89.0, "iv": 0.6564, "open_interest": 58.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.058, "vega": 0.0238, "theta": -0.0046, "rho": -0.0426, "theo": 7.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-10-19T11:06:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DQ270416C00020000", "bid": 0.35, "bid_size": 415.0, "ask": 0.7, "ask_size": 609.0, "iv": 0.7007, "open_interest": 1397.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0496, "vega": 0.0227, "theta": -0.0049, "rho": 0.0081, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:34:41", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "DQ270416P00020000", "bid": 7.5, "bid_size": 202.0, "ask": 8.5, "ask_size": 222.0, "iv": 0.6321, "open_interest": 189.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0539, "vega": 0.0218, "theta": -0.0042, "rho": -0.0424, "theo": 8.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-10-19T11:10:24", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "DQ270416C00021000", "bid": 0.1, "bid_size": 199.0, "ask": 0.7, "ask_size": 725.0, "iv": 0.6831, "open_interest": 24.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0454, "vega": 0.021, "theta": -0.0046, "rho": 0.0072, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T13:51:13", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DQ270416P00021000", "bid": 8.5, "bid_size": 29.0, "ask": 9.4, "ask_size": 82.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0501, "vega": 0.0198, "theta": -0.0038, "rho": -0.0425, "theo": 9.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "DQ270416C00022000", "bid": 0.05, "bid_size": 929.0, "ask": 0.65, "ask_size": 985.0, "iv": 0.6943, "open_interest": 335.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0414, "vega": 0.0194, "theta": -0.0043, "rho": 0.0064, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:23:35", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "DQ270416P00022000", "bid": 9.5, "bid_size": 21.0, "ask": 10.3, "ask_size": 88.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0466, "vega": 0.0178, "theta": -0.0034, "rho": -0.0411, "theo": 9.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DQ280121C00003000", "bid": 7.0, "bid_size": 12.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.7994, "open_interest": 1.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0052, "vega": 0.0107, "theta": -0.0002, "rho": 0.0237, "theo": 9.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-05-01T15:56:26", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DQ280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0052, "vega": 0.0107, "theta": -0.0014, "rho": -0.0089, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DQ280121C00005000", "bid": 6.5, "bid_size": 41.0, "ask": 8.8, "ask_size": 51.0, "iv": 0.574, "open_interest": 117.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0113, "vega": 0.0185, "theta": -0.0009, "rho": 0.0386, "theo": 8.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-19T12:32:00", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DQ280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 88.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0116, "vega": 0.0188, "theta": -0.0019, "rho": -0.0161, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DQ280121C00008000", "bid": 4.3, "bid_size": 101.0, "ask": 7.0, "ask_size": 57.0, "iv": 0.644, "open_interest": 473.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0241, "vega": 0.0324, "theta": -0.002, "rho": 0.0523, "theo": 5.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T12:20:04", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DQ280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.7439, "open_interest": 14.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.025, "vega": 0.0329, "theta": -0.0027, "rho": -0.0329, "theo": 1.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T09:37:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DQ280121C00010000", "bid": 4.0, "bid_size": 87.0, "ask": 6.0, "ask_size": 283.0, "iv": 0.7456, "open_interest": 193.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0327, "vega": 0.0412, "theta": -0.0027, "rho": 0.0551, "theo": 4.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-11-03T10:49:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DQ280121P00010000", "bid": 1.0, "bid_size": 154.0, "ask": 3.5, "ask_size": 109.0, "iv": 0.7474, "open_interest": 79.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0346, "vega": 0.0417, "theta": -0.0032, "rho": -0.0475, "theo": 2.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-10-28T09:49:11", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "DQ280121C00013000", "bid": 2.75, "bid_size": 118.0, "ask": 3.8, "ask_size": 109.0, "iv": 0.6807, "open_interest": 306.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0417, "vega": 0.0501, "theta": -0.0034, "rho": 0.0528, "theo": 3.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T10:31:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DQ280121P00013000", "bid": 1.8, "bid_size": 346.0, "ask": 4.8, "ask_size": 325.0, "iv": 0.6066, "open_interest": 24.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0454, "vega": 0.0503, "theta": -0.0037, "rho": -0.07, "theo": 3.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:23:25", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DQ280121C00015000", "bid": 1.5, "bid_size": 609.0, "ask": 4.4, "ask_size": 659.0, "iv": 0.6807, "open_interest": 1648.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0445, "vega": 0.0528, "theta": -0.0036, "rho": 0.049, "theo": 2.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T12:03:43", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DQ280121P00015000", "bid": 3.0, "bid_size": 385.0, "ask": 5.5, "ask_size": 203.0, "iv": 0.5345, "open_interest": 91.0, "volume": 2.0, "delta": -0.4596, "gamma": 0.0496, "vega": 0.0524, "theta": -0.0038, "rho": -0.0824, "theo": 4.8778, "change": 0.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:56:00", "percent_change": 7.52689, "prev_day_close": 4.64999985694885}, {"option": "DQ280121C00018000", "bid": 0.8, "bid_size": 406.0, "ask": 3.8, "ask_size": 523.0, "iv": 0.6886, "open_interest": 54.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0449, "vega": 0.0532, "theta": -0.0037, "rho": 0.0425, "theo": 2.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T09:43:03", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "DQ280121P00018000", "bid": 6.8, "bid_size": 28.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.65, "open_interest": 134.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0524, "vega": 0.0511, "theta": -0.0038, "rho": -0.0957, "theo": 7.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-19T12:44:14", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DQ280121C00020000", "bid": 1.45, "bid_size": 478.0, "ask": 2.15, "ask_size": 253.0, "iv": 0.6609, "open_interest": 274.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0438, "vega": 0.052, "theta": -0.0037, "rho": 0.0382, "theo": 1.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T10:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DQ280121P00020000", "bid": 6.9, "bid_size": 150.0, "ask": 9.8, "ask_size": 57.0, "iv": 0.5682, "open_interest": 257.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0529, "vega": 0.0482, "theta": -0.0036, "rho": -0.0992, "theo": 8.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-19T12:40:45", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DQ280121C00023000", "bid": 0.1, "bid_size": 124.0, "ask": 3.4, "ask_size": 163.0, "iv": 0.7337, "open_interest": 91.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0409, "vega": 0.0488, "theta": -0.0035, "rho": 0.0325, "theo": 1.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-14T13:20:58", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "DQ280121P00023000", "bid": 9.5, "bid_size": 148.0, "ask": 12.4, "ask_size": 59.0, "iv": 0.5504, "open_interest": 261.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0525, "vega": 0.0418, "theta": -0.0033, "rho": -0.0981, "theo": 11.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T10:33:18", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DQ280121C00025000", "bid": 0.1, "bid_size": 196.0, "ask": 1.9, "ask_size": 264.0, "iv": 0.6223, "open_interest": 490.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0385, "vega": 0.0464, "theta": -0.0034, "rho": 0.0292, "theo": 1.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T11:07:25", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "DQ280121P00025000", "bid": 12.0, "bid_size": 37.0, "ask": 14.2, "ask_size": 31.0, "iv": 0.6481, "open_interest": 18.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0517, "vega": 0.0364, "theta": -0.003, "rho": -0.0908, "theo": 13.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-04T12:13:51", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DQ280121C00027000", "bid": 0.4, "bid_size": 156.0, "ask": 2.0, "ask_size": 514.0, "iv": 0.7062, "open_interest": 972.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0361, "vega": 0.0438, "theta": -0.0032, "rho": 0.0262, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T14:56:40", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "DQ280121P00027000", "bid": 13.1, "bid_size": 26.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0512, "vega": 0.0313, "theta": -0.0028, "rho": -0.0856, "theo": 14.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-06-09T13:28:37", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "DQ280121C00030000", "bid": 0.45, "bid_size": 18.0, "ask": 1.15, "ask_size": 209.0, "iv": 0.6639, "open_interest": 460.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0327, "vega": 0.0398, "theta": -0.0029, "rho": 0.0223, "theo": 0.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:43:11", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "DQ280121P00030000", "bid": 16.0, "bid_size": 20.0, "ask": 18.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0488, "vega": 0.0205, "theta": -0.0023, "rho": -0.0556, "theo": 17.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.99, "last_trade_time": "2026-08-12T11:53:13", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "DQ280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 107.0, "iv": 0.8656, "open_interest": 29.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0305, "vega": 0.0374, "theta": -0.0027, "rho": 0.0202, "theo": 0.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-29T13:49:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DQ280121P00032000", "bid": 18.0, "bid_size": 19.0, "ask": 22.0, "ask_size": 41.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.05, "vega": 0.0172, "theta": -0.0022, "rho": -0.0543, "theo": 19.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-06-09T12:13:08", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "DQ280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 626.0, "iv": 0.898, "open_interest": 1499.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0274, "vega": 0.0338, "theta": -0.0025, "rho": 0.0174, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T12:25:04", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "DQ280121P00035000", "bid": 20.0, "bid_size": 19.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.04, "vega": 0.0025, "theta": -0.0016, "rho": 0.0, "theo": 22.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-10-08T11:22:31", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "DQ280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 396.0, "iv": 0.924, "open_interest": 12.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0255, "vega": 0.0316, "theta": -0.0024, "rho": 0.0158, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-05-07T12:02:50", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DQ280121P00037000", "bid": 22.0, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0193, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 24.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-24T12:27:08", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "DQ280121C00040000", "bid": 0.05, "bid_size": 465.0, "ask": 1.4, "ask_size": 1115.0, "iv": 0.7719, "open_interest": 721.0, "volume": 1.0, "delta": 0.1312, "gamma": 0.0229, "vega": 0.0285, "theta": -0.0021, "rho": 0.0137, "theo": 0.4381, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:58:30", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "DQ280121P00040000", "bid": 25.5, "bid_size": 11.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 27.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.69, "last_trade_time": "2026-07-22T10:10:01", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DQ280121C00042000", "bid": 0.05, "bid_size": 189.0, "ask": 0.9, "ask_size": 279.0, "iv": 0.7144, "open_interest": 2433.0, "volume": 50.0, "delta": 0.1192, "gamma": 0.0214, "vega": 0.0267, "theta": -0.002, "rho": 0.0125, "theo": 0.3918, "change": 0.105, "open": 0.45, "high": 0.48, "low": 0.45, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:33:22", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "DQ280121P00042000", "bid": 27.5, "bid_size": 11.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 29.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-07-21T14:06:35", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "DQ280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 817.0, "iv": 1.0066, "open_interest": 3960.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0192, "vega": 0.0242, "theta": -0.0018, "rho": 0.0109, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:58:47", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DQ280121P00045000", "bid": 30.5, "bid_size": 11.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 32.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-07-22T10:19:35", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DQ280121C00050000", "bid": 0.05, "bid_size": 19.0, "ask": 1.4, "ask_size": 456.0, "iv": 0.8638, "open_interest": 603.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0162, "vega": 0.0205, "theta": -0.0016, "rho": 0.0088, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:13", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "DQ280121P00050000", "bid": 35.1, "bid_size": 11.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 37.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.78, "last_trade_time": "2026-03-23T13:57:09", "percent_change": 0.0, "prev_day_close": 37.5}], "symbol": "DQ", "security_type": "stock", "exchange_id": 3, "current_price": 12.24, "price_change": -0.41, "price_change_percent": -3.2411, "bid": 11.7, "ask": 12.85, "bid_size": 100, "ask_size": 100, "open": 12.69, "high": 12.69, "low": 11.69, "close": 12.24, "prev_day_close": 12.65, "volume": 460809, "iv30": 63.013, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198696, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DQ"}