{"timestamp": "2026-11-09 23:57:49", "data": {"options": [{"option": "DRUP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0284, "vega": 0.0226, "theta": -0.0568, "rho": 0.0122, "theo": 7.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DRUP261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0282, "vega": 0.0228, "theta": -0.0573, "rho": -0.0028, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 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": "DRUP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.034, "vega": 0.0252, "theta": -0.0589, "rho": 0.0124, "theo": 6.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "DRUP261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0338, "vega": 0.0253, "theta": -0.0593, "rho": -0.0033, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 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": "DRUP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0411, "vega": 0.0281, "theta": -0.061, "rho": 0.0126, "theo": 5.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "DRUP261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0408, "vega": 0.0282, "theta": -0.0614, "rho": -0.0039, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DRUP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0501, "vega": 0.0315, "theta": -0.0632, "rho": 0.0126, "theo": 4.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DRUP261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0499, "vega": 0.0316, "theta": -0.0634, "rho": -0.0046, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DRUP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0617, "vega": 0.0354, "theta": -0.0653, "rho": 0.0126, "theo": 4.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "DRUP261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0614, "vega": 0.0355, "theta": -0.0654, "rho": -0.0056, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DRUP261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0759, "vega": 0.0397, "theta": -0.0672, "rho": 0.0124, "theo": 3.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DRUP261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0756, "vega": 0.0398, "theta": -0.0673, "rho": -0.007, "theo": 0.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DRUP261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0914, "vega": 0.044, "theta": -0.0689, "rho": 0.0116, "theo": 2.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "DRUP261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0911, "vega": 0.044, "theta": -0.0688, "rho": -0.0088, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "DRUP261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.1029, "vega": 0.0469, "theta": -0.07, "rho": 0.0104, "theo": 1.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DRUP261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.1026, "vega": 0.0469, "theta": -0.0698, "rho": -0.0112, "theo": 1.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "DRUP261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.1031, "vega": 0.0471, "theta": -0.0704, "rho": 0.0089, "theo": 1.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DRUP261120P00069000", "bid": 0.75, "bid_size": 168.0, "ask": 3.2, "ask_size": 168.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.1028, "vega": 0.0471, "theta": -0.0701, "rho": -0.0139, "theo": 1.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DRUP261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0926, "vega": 0.0447, "theta": -0.07, "rho": 0.0073, "theo": 0.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DRUP261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0924, "vega": 0.0446, "theta": -0.0697, "rho": -0.0164, "theo": 2.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DRUP261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0787, "vega": 0.0411, "theta": -0.0691, "rho": 0.006, "theo": 0.7789, "change": 0.0, "open": 0.0, "high": 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": "DRUP261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0786, "vega": 0.0411, "theta": -0.0687, "rho": -0.0183, "theo": 3.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "DRUP261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.066, "vega": 0.0374, "theta": -0.0679, "rho": 0.0051, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 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": "DRUP261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0658, "vega": 0.0374, "theta": -0.0673, "rho": -0.0198, "theo": 4.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "DRUP261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0554, "vega": 0.0341, "theta": -0.0664, "rho": 0.0043, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DRUP261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0554, "vega": 0.0341, "theta": -0.0658, "rho": -0.0209, "theo": 5.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DRUP261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.047, "vega": 0.0312, "theta": -0.0649, "rho": 0.0037, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DRUP261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.047, "vega": 0.0311, "theta": -0.0642, "rho": -0.0216, "theo": 6.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "DRUP261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0403, "vega": 0.0286, "theta": -0.0634, "rho": 0.0033, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRUP261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0403, "vega": 0.0286, "theta": -0.0626, "rho": -0.022, "theo": 7.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "DRUP261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0349, "vega": 0.0264, "theta": -0.0619, "rho": 0.0029, "theo": 0.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRUP261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0349, "vega": 0.0264, "theta": -0.061, "rho": -0.0221, "theo": 7.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "DRUP261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0306, "vega": 0.0244, "theta": -0.0605, "rho": 0.0026, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRUP261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0306, "vega": 0.0244, "theta": -0.0595, "rho": -0.0221, "theo": 8.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "DRUP261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.027, "vega": 0.0227, "theta": -0.0591, "rho": 0.0024, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRUP261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.027, "vega": 0.0228, "theta": -0.058, "rho": -0.0219, "theo": 9.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "DRUP261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.024, "vega": 0.0213, "theta": -0.0578, "rho": 0.0022, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DRUP261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.024, "vega": 0.0213, "theta": -0.0566, "rho": -0.0217, "theo": 10.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "DRUP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0082, "vega": 0.0212, "theta": -0.0271, "rho": 0.0182, "theo": 20.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "DRUP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0071, "vega": 0.0268, "theta": -0.025, "rho": -0.0051, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DRUP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.009, "vega": 0.0225, "theta": -0.0275, "rho": 0.0189, "theo": 19.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "DRUP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0078, "vega": 0.0283, "theta": -0.0254, "rho": -0.0055, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DRUP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0099, "vega": 0.024, "theta": -0.0278, "rho": 0.0193, "theo": 18.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "DRUP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0086, "vega": 0.0299, "theta": -0.0257, "rho": -0.0058, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DRUP261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0109, "vega": 0.0257, "theta": -0.0282, "rho": 0.0202, "theo": 17.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "DRUP261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0095, "vega": 0.0316, "theta": -0.0261, "rho": -0.0063, "theo": 0.5292, "change": 0.0, "open": 0.0, "high": 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": "DRUP261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.012, "vega": 0.0278, "theta": -0.0285, "rho": 0.0219, "theo": 16.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-07-22T12:19:13", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "DRUP261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0105, "vega": 0.0334, "theta": -0.0265, "rho": -0.0067, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 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": "DRUP261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0132, "vega": 0.0298, "theta": -0.0288, "rho": 0.0224, "theo": 15.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "DRUP261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0116, "vega": 0.0354, "theta": -0.0269, "rho": -0.0072, "theo": 0.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DRUP261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0145, "vega": 0.0324, "theta": -0.0292, "rho": 0.0241, "theo": 14.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DRUP261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0129, "vega": 0.0376, "theta": -0.0272, "rho": -0.0078, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DRUP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0161, "vega": 0.0345, "theta": -0.0295, "rho": 0.0249, "theo": 13.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DRUP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0143, "vega": 0.0399, "theta": -0.0276, "rho": -0.0085, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DRUP261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0179, "vega": 0.037, "theta": -0.0298, "rho": 0.0254, "theo": 12.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "DRUP261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.016, "vega": 0.0424, "theta": -0.0279, "rho": -0.0092, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DRUP261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0199, "vega": 0.0396, "theta": -0.0301, "rho": 0.0264, "theo": 11.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DRUP261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.018, "vega": 0.0451, "theta": -0.0282, "rho": -0.01, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DRUP261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0223, "vega": 0.0427, "theta": -0.0304, "rho": 0.0265, "theo": 10.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "DRUP261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0202, "vega": 0.0481, "theta": -0.0285, "rho": -0.011, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DRUP261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0252, "vega": 0.0464, "theta": -0.0307, "rho": 0.028, "theo": 9.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "DRUP261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0229, "vega": 0.0513, "theta": -0.0288, "rho": -0.012, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DRUP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0285, "vega": 0.0503, "theta": -0.0309, "rho": 0.0295, "theo": 8.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DRUP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.026, "vega": 0.0549, "theta": -0.029, "rho": -0.0133, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DRUP261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0324, "vega": 0.0542, "theta": -0.0311, "rho": 0.0296, "theo": 8.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "DRUP261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0297, "vega": 0.0588, "theta": -0.0292, "rho": -0.0148, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DRUP261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.037, "vega": 0.0586, "theta": -0.0312, "rho": 0.0302, "theo": 7.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DRUP261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.034, "vega": 0.063, "theta": -0.0293, "rho": -0.0165, "theo": 0.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DRUP261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0424, "vega": 0.0639, "theta": -0.0313, "rho": 0.0317, "theo": 6.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-05-11T15:20:58", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DRUP261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0392, "vega": 0.0677, "theta": -0.0294, "rho": -0.0187, "theo": 1.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DRUP261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0488, "vega": 0.0689, "theta": -0.0313, "rho": 0.0316, "theo": 5.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "DRUP261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0452, "vega": 0.0725, "theta": -0.0294, "rho": -0.0213, "theo": 1.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DRUP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.056, "vega": 0.0751, "theta": -0.0311, "rho": 0.0315, "theo": 4.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DRUP261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0522, "vega": 0.0776, "theta": -0.0292, "rho": -0.0245, "theo": 1.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "DRUP261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2938, "open_interest": 3.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0636, "vega": 0.0805, "theta": -0.0307, "rho": 0.0313, "theo": 3.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-13T11:32:44", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "DRUP261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0595, "vega": 0.0824, "theta": -0.029, "rho": -0.0286, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DRUP261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0703, "vega": 0.085, "theta": -0.0302, "rho": 0.0297, "theo": 2.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "DRUP261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0662, "vega": 0.0863, "theta": -0.0286, "rho": -0.0335, "theo": 1.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "DRUP261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2778, "open_interest": 6.0, "volume": 0.0, "delta": 0.526, "gamma": 0.074, "vega": 0.0877, "theta": -0.0297, "rho": 0.0278, "theo": 2.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-07-30T14:40:36", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "DRUP261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0702, "vega": 0.0882, "theta": -0.0282, "rho": -0.0392, "theo": 2.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "DRUP261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.073, "vega": 0.0876, "theta": -0.0291, "rho": 0.0252, "theo": 1.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DRUP261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0698, "vega": 0.0874, "theta": -0.0278, "rho": -0.0453, "theo": 2.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "DRUP261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 2.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.068, "vega": 0.0848, "theta": -0.0286, "rho": 0.0224, "theo": 1.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-30T15:07:59", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DRUP261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0655, "vega": 0.0844, "theta": -0.0274, "rho": -0.0509, "theo": 3.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "DRUP261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0612, "vega": 0.0809, "theta": -0.0282, "rho": 0.0199, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DRUP261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0593, "vega": 0.0801, "theta": -0.027, "rho": -0.0559, "theo": 4.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "DRUP261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0542, "vega": 0.076, "theta": -0.0279, "rho": 0.0176, "theo": 1.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DRUP261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0527, "vega": 0.0754, "theta": -0.0267, "rho": -0.0601, "theo": 5.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DRUP261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0478, "vega": 0.0713, "theta": -0.0276, "rho": 0.0157, "theo": 0.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DRUP261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0467, "vega": 0.0708, "theta": -0.0264, "rho": -0.0636, "theo": 5.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "DRUP261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0423, "vega": 0.0672, "theta": -0.0273, "rho": 0.0141, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DRUP261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0414, "vega": 0.0665, "theta": -0.0261, "rho": -0.0667, "theo": 6.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DRUP261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0376, "vega": 0.0631, "theta": -0.027, "rho": 0.0128, "theo": 0.7944, "change": 0.0, "open": 0.0, "high": 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": "DRUP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0369, "vega": 0.0627, "theta": -0.0258, "rho": -0.0694, "theo": 7.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "DRUP261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0337, "vega": 0.0596, "theta": -0.0268, "rho": 0.0117, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DRUP261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0331, "vega": 0.0591, "theta": -0.0255, "rho": -0.0719, "theo": 8.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "DRUP270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0149, "vega": 0.0983, "theta": -0.0159, "rho": 0.0982, "theo": 14.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999994277954}, {"option": "DRUP270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.014, "vega": 0.101, "theta": -0.0164, "rho": -0.0445, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DRUP270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0161, "vega": 0.1028, "theta": -0.016, "rho": 0.1006, "theo": 13.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DRUP270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0151, "vega": 0.1052, "theta": -0.0164, "rho": -0.0473, "theo": 1.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DRUP270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0174, "vega": 0.1073, "theta": -0.0161, "rho": 0.102, "theo": 13.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DRUP270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0164, "vega": 0.1096, "theta": -0.0164, "rho": -0.0504, "theo": 1.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DRUP270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0189, "vega": 0.1122, "theta": -0.0161, "rho": 0.1036, "theo": 12.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499999523163}, {"option": "DRUP270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0179, "vega": 0.1142, "theta": -0.0164, "rho": -0.0538, "theo": 1.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DRUP270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0205, "vega": 0.1172, "theta": -0.0161, "rho": 0.1051, "theo": 11.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "DRUP270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0195, "vega": 0.119, "theta": -0.0163, "rho": -0.0576, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "DRUP270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0223, "vega": 0.1225, "theta": -0.0161, "rho": 0.1064, "theo": 10.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DRUP270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0212, "vega": 0.124, "theta": -0.0163, "rho": -0.0619, "theo": 2.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DRUP270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0242, "vega": 0.1276, "theta": -0.0161, "rho": 0.1069, "theo": 9.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "DRUP270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0231, "vega": 0.1291, "theta": -0.0162, "rho": -0.0666, "theo": 2.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DRUP270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0262, "vega": 0.1333, "theta": -0.0161, "rho": 0.1078, "theo": 8.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.450000166893}, {"option": "DRUP270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0252, "vega": 0.1343, "theta": -0.0161, "rho": -0.0721, "theo": 2.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DRUP270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0284, "vega": 0.1387, "theta": -0.016, "rho": 0.1073, "theo": 7.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.799999833107}, {"option": "DRUP270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0273, "vega": 0.1395, "theta": -0.016, "rho": -0.078, "theo": 2.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "DRUP270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0307, "vega": 0.1439, "theta": -0.016, "rho": 0.1064, "theo": 6.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "DRUP270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0296, "vega": 0.1446, "theta": -0.0159, "rho": -0.0848, "theo": 2.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DRUP270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.033, "vega": 0.1491, "theta": -0.0159, "rho": 0.1053, "theo": 6.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000017881393}, {"option": "DRUP270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0319, "vega": 0.1495, "theta": -0.0157, "rho": -0.0925, "theo": 2.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DRUP270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0352, "vega": 0.1535, "theta": -0.0158, "rho": 0.1027, "theo": 5.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500010728836}, {"option": "DRUP270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0341, "vega": 0.1537, "theta": -0.0155, "rho": -0.1009, "theo": 3.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DRUP270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0369, "vega": 0.1571, "theta": -0.0156, "rho": 0.0997, "theo": 4.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "DRUP270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.036, "vega": 0.1571, "theta": -0.0154, "rho": -0.1101, "theo": 3.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DRUP270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0382, "vega": 0.1594, "theta": -0.0155, "rho": 0.0954, "theo": 4.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DRUP270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0373, "vega": 0.1592, "theta": -0.0152, "rho": -0.1198, "theo": 3.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "DRUP270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0387, "vega": 0.1603, "theta": -0.0154, "rho": 0.0906, "theo": 3.6895, "change": 0.0, "open": 0.0, "high": 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": "DRUP270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0379, "vega": 0.16, "theta": -0.015, "rho": -0.1298, "theo": 4.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "DRUP270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0384, "vega": 0.1597, "theta": -0.0154, "rho": 0.0852, "theo": 3.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "DRUP270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0378, "vega": 0.1594, "theta": -0.0149, "rho": -0.1393, "theo": 5.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37499982118607}, {"option": "DRUP270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0375, "vega": 0.1578, "theta": -0.0153, "rho": 0.08, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DRUP270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0369, "vega": 0.1575, "theta": -0.0148, "rho": -0.1479, "theo": 5.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000017881393}, {"option": "DRUP270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.036, "vega": 0.155, "theta": -0.0153, "rho": 0.0747, "theo": 2.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DRUP270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0356, "vega": 0.1547, "theta": -0.0147, "rho": -0.1558, "theo": 6.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DRUP270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0343, "vega": 0.1514, "theta": -0.0153, "rho": 0.07, "theo": 2.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DRUP270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.034, "vega": 0.1512, "theta": -0.0146, "rho": -0.1621, "theo": 7.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000002384186}, {"option": "DRUP270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0324, "vega": 0.1476, "theta": -0.0153, "rho": 0.0655, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DRUP270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0322, "vega": 0.1475, "theta": -0.0146, "rho": -0.1678, "theo": 7.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "DRUP270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0306, "vega": 0.1436, "theta": -0.0153, "rho": 0.0616, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "DRUP270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0305, "vega": 0.1436, "theta": -0.0145, "rho": -0.172, "theo": 8.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DRUP270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0288, "vega": 0.1396, "theta": -0.0154, "rho": 0.0579, "theo": 1.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUP270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0288, "vega": 0.1397, "theta": -0.0144, "rho": -0.1761, "theo": 9.6597, "change": 0.0, "open": 0.0, "high": 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": "DRUP270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.021, "vega": 0.1811, "theta": -0.0104, "rho": 0.2316, "theo": 9.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DRUP270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0218, "vega": 0.1827, "theta": -0.0123, "rho": -0.1184, "theo": 3.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "DRUP270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0223, "vega": 0.1865, "theta": -0.0106, "rho": 0.2281, "theo": 9.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "DRUP270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0233, "vega": 0.1883, "theta": -0.0122, "rho": -0.1252, "theo": 3.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "DRUP270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0237, "vega": 0.1918, "theta": -0.0107, "rho": 0.2235, "theo": 8.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "DRUP270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0248, "vega": 0.1933, "theta": -0.0122, "rho": -0.1322, "theo": 3.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "DRUP270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0251, "vega": 0.1966, "theta": -0.0107, "rho": 0.2182, "theo": 7.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000020265579}, {"option": "DRUP270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0264, "vega": 0.1979, "theta": -0.0121, "rho": -0.1394, "theo": 4.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DRUP270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0264, "vega": 0.201, "theta": -0.0108, "rho": 0.2118, "theo": 6.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DRUP270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0279, "vega": 0.2021, "theta": -0.012, "rho": -0.1472, "theo": 4.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DRUP270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0276, "vega": 0.2046, "theta": -0.0109, "rho": 0.2044, "theo": 6.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DRUP270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0293, "vega": 0.2053, "theta": -0.0119, "rho": -0.1548, "theo": 4.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DRUP270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0285, "vega": 0.2074, "theta": -0.0109, "rho": 0.1963, "theo": 5.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DRUP270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0305, "vega": 0.2075, "theta": -0.0119, "rho": -0.1622, "theo": 5.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "DRUP270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0292, "vega": 0.2092, "theta": -0.011, "rho": 0.1874, "theo": 5.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "DRUP270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0314, "vega": 0.2084, "theta": -0.0118, "rho": -0.1696, "theo": 5.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "DRUP270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0295, "vega": 0.2098, "theta": -0.011, "rho": 0.1782, "theo": 4.7017, "change": 0.0, "open": 0.0, "high": 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": "DRUP270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0319, "vega": 0.2083, "theta": -0.0117, "rho": -0.1768, "theo": 6.1205, "change": 0.0, "open": 0.0, "high": 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": "DRUP270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0295, "vega": 0.2094, "theta": -0.0111, "rho": 0.1688, "theo": 4.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DRUP270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0321, "vega": 0.2066, "theta": -0.0116, "rho": -0.1827, "theo": 6.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DRUP270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0292, "vega": 0.208, "theta": -0.0111, "rho": 0.1595, "theo": 3.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "DRUP270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.032, "vega": 0.204, "theta": -0.0115, "rho": -0.1887, "theo": 7.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "DRUP270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0286, "vega": 0.2059, "theta": -0.0111, "rho": 0.1508, "theo": 3.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DRUP270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0316, "vega": 0.2004, "theta": -0.0114, "rho": -0.1921, "theo": 8.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "DRUP270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0278, "vega": 0.2031, "theta": -0.0112, "rho": 0.1424, "theo": 3.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "DRUP270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0309, "vega": 0.1962, "theta": -0.0114, "rho": -0.1961, "theo": 8.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DRUP270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0269, "vega": 0.1998, "theta": -0.0112, "rho": 0.1346, "theo": 3.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "DRUP270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0301, "vega": 0.1914, "theta": -0.0113, "rho": -0.1995, "theo": 9.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DRUP270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0259, "vega": 0.1963, "theta": -0.0112, "rho": 0.1275, "theo": 2.9928, "change": 0.0, "open": 0.0, "high": 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": "DRUP270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0292, "vega": 0.1867, "theta": -0.0112, "rho": -0.2004, "theo": 10.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DRUP270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.0249, "vega": 0.1926, "theta": -0.0113, "rho": 0.121, "theo": 2.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DRUP270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0282, "vega": 0.1812, "theta": -0.0111, "rho": -0.2026, "theo": 11.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DRUP270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0239, "vega": 0.1888, "theta": -0.0113, "rho": 0.1149, "theo": 2.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "DRUP270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0272, "vega": 0.1762, "theta": -0.011, "rho": -0.2028, "theo": 12.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "DRUP270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0229, "vega": 0.185, "theta": -0.0113, "rho": 0.1095, "theo": 2.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DRUP270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0262, "vega": 0.1711, "theta": -0.0109, "rho": -0.2044, "theo": 12.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DRUP270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0219, "vega": 0.1814, "theta": -0.0114, "rho": 0.1046, "theo": 2.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DRUP270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0253, "vega": 0.1667, "theta": -0.0108, "rho": -0.2045, "theo": 13.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "DRUP", "security_type": "stock", "exchange_id": 3, "current_price": 68.4653, "price_change": 1.9753, "price_change_percent": 2.9708, "bid": 34.08, "ask": 102.22, "bid_size": 200, "ask_size": 200, "open": 67.33, "high": 68.4653, "low": 68.4653, "close": 68.4653, "prev_day_close": 66.49, "volume": 130, "iv30": 26.798, "iv30_change": -1.407, "iv30_change_percent": -4.9885, "seqno": 10406366546, "last_trade_time": "2026-11-06T12:39:55", "tick": "down"}, "symbol": "DRUP"}