{"timestamp": "2026-10-23 01:59:26", "data": {"options": [{"option": "DSGN261120C00004000", "bid": 4.6, "bid_size": 21.0, "ask": 9.0, "ask_size": 7.0, "iv": 2.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0071, "vega": 0.0011, "theta": -0.0007, "rho": 0.0033, "theo": 6.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DSGN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 186.0, "iv": 5.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0071, "vega": 0.0011, "theta": -0.0033, "rho": -0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DSGN261120C00005000", "bid": 3.6, "bid_size": 21.0, "ask": 8.0, "ask_size": 7.0, "iv": 2.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.013, "vega": 0.0017, "theta": -0.0022, "rho": 0.0041, "theo": 5.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DSGN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 186.0, "iv": 4.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0131, "vega": 0.0017, "theta": -0.0044, "rho": -0.0002, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120C00006000", "bid": 3.9, "bid_size": 55.0, "ask": 6.0, "ask_size": 29.0, "iv": 2.0476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0236, "vega": 0.0027, "theta": -0.0041, "rho": 0.0048, "theo": 4.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DSGN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 100.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0237, "vega": 0.0027, "theta": -0.006, "rho": -0.0004, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120C00007000", "bid": 3.0, "bid_size": 55.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0419, "vega": 0.0042, "theta": -0.0066, "rho": 0.0053, "theo": 3.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DSGN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 85.0, "iv": 0.9962, "open_interest": 50.0, "volume": 10.0, "delta": -0.0753, "gamma": 0.0421, "vega": 0.0042, "theta": -0.0081, "rho": -0.0007, "theo": 0.1279, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:21:49", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "DSGN261120C00008000", "bid": 2.0, "bid_size": 73.0, "ask": 4.1, "ask_size": 36.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0713, "vega": 0.0064, "theta": -0.01, "rho": 0.0056, "theo": 2.7999, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 243.0, "iv": 2.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0717, "vega": 0.0064, "theta": -0.0111, "rho": -0.0013, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120C00009000", "bid": 0.1, "bid_size": 772.0, "ask": 4.8, "ask_size": 26.0, "iv": 1.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.1088, "vega": 0.009, "theta": -0.0139, "rho": 0.0054, "theo": 2.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "DSGN261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.1097, "vega": 0.0091, "theta": -0.0146, "rho": -0.0022, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DSGN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 26.0, "iv": 1.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.1369, "vega": 0.0112, "theta": -0.0174, "rho": 0.0047, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "DSGN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 26.0, "iv": 1.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.1382, "vega": 0.0112, "theta": -0.0178, "rho": -0.0034, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DSGN261120C00011000", "bid": 0.45, "bid_size": 51.0, "ask": 1.8, "ask_size": 56.0, "iv": 1.0967, "open_interest": 81.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.141, "vega": 0.0119, "theta": -0.0193, "rho": 0.0038, "theo": 0.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T10:41:27", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DSGN261120P00011000", "bid": 0.5, "bid_size": 43.0, "ask": 4.2, "ask_size": 26.0, "iv": 1.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.1427, "vega": 0.0118, "theta": -0.0194, "rho": -0.0046, "theo": 1.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DSGN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 64.0, "iv": 1.0625, "open_interest": 82.0, "volume": 0.0, "delta": 0.386, "gamma": 0.1281, "vega": 0.0114, "theta": -0.0195, "rho": 0.0029, "theo": 0.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-20T10:21:24", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DSGN261120P00012000", "bid": 0.15, "bid_size": 772.0, "ask": 4.7, "ask_size": 26.0, "iv": 1.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.1301, "vega": 0.0112, "theta": -0.0192, "rho": -0.0055, "theo": 2.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "DSGN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 26.0, "iv": 2.0229, "open_interest": 1.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.1101, "vega": 0.0103, "theta": -0.0187, "rho": 0.0023, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-07T11:04:35", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DSGN261120P00013000", "bid": 1.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.0762, "open_interest": 20.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.1123, "vega": 0.0101, "theta": -0.0181, "rho": -0.0062, "theo": 2.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-08T10:19:32", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DSGN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 235.0, "iv": 2.1836, "open_interest": 2.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0928, "vega": 0.0092, "theta": -0.0175, "rho": 0.0018, "theo": 0.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-15T13:08:54", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DSGN261120P00014000", "bid": 1.8, "bid_size": 55.0, "ask": 6.0, "ask_size": 20.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0952, "vega": 0.0089, "theta": -0.0166, "rho": -0.0065, "theo": 3.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "DSGN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 235.0, "iv": 2.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0779, "vega": 0.008, "theta": -0.0161, "rho": 0.0015, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120P00015000", "bid": 2.75, "bid_size": 55.0, "ask": 7.0, "ask_size": 24.0, "iv": 1.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0804, "vega": 0.0077, "theta": -0.0148, "rho": -0.0066, "theo": 4.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DSGN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 235.0, "iv": 2.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0657, "vega": 0.0071, "theta": -0.0147, "rho": 0.0012, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DSGN261120P00016000", "bid": 3.7, "bid_size": 55.0, "ask": 8.0, "ask_size": 23.0, "iv": 1.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0682, "vega": 0.0066, "theta": -0.0131, "rho": -0.0067, "theo": 5.6829, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 235.0, "iv": 2.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0557, "vega": 0.0062, "theta": -0.0134, "rho": 0.001, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DSGN261120P00017000", "bid": 4.6, "bid_size": 55.0, "ask": 9.0, "ask_size": 25.0, "iv": 1.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0582, "vega": 0.0057, "theta": -0.0114, "rho": -0.0066, "theo": 6.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DSGN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 185.0, "iv": 2.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0476, "vega": 0.0055, "theta": -0.0122, "rho": 0.0008, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120P00018000", "bid": 5.6, "bid_size": 55.0, "ask": 10.0, "ask_size": 25.0, "iv": 1.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0499, "vega": 0.0048, "theta": -0.0098, "rho": -0.0063, "theo": 7.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DSGN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 185.0, "iv": 2.8024, "open_interest": 2.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0409, "vega": 0.0049, "theta": -0.0111, "rho": 0.0007, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-15T13:08:54", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DSGN261120P00019000", "bid": 6.6, "bid_size": 55.0, "ask": 10.9, "ask_size": 21.0, "iv": 1.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0429, "vega": 0.0042, "theta": -0.0083, "rho": -0.0063, "theo": 8.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DSGN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 185.0, "iv": 2.9124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0355, "vega": 0.0043, "theta": -0.0101, "rho": 0.0006, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 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": "DSGN261120P00020000", "bid": 7.6, "bid_size": 55.0, "ask": 11.9, "ask_size": 26.0, "iv": 1.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0371, "vega": 0.0035, "theta": -0.0069, "rho": -0.0057, "theo": 9.5658, "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": 9.45000004768372}, {"option": "DSGN261218C00001000", "bid": 7.4, "bid_size": 20.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0017, "vega": 0.0012, "theta": 0.0, "rho": 0.0013, "theo": 9.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "DSGN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 713.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0038, "rho": -0.0003, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218C00002000", "bid": 6.4, "bid_size": 20.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0042, "vega": 0.0021, "theta": -0.0017, "rho": 0.0027, "theo": 8.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "DSGN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 713.0, "iv": 5.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0042, "vega": 0.0021, "theta": -0.0052, "rho": -0.0006, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218C00003000", "bid": 5.4, "bid_size": 55.0, "ask": 9.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0077, "vega": 0.0031, "theta": -0.0031, "rho": 0.004, "theo": 7.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "DSGN261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 186.0, "iv": 4.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0077, "vega": 0.0031, "theta": -0.0062, "rho": -0.0008, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218C00004000", "bid": 4.4, "bid_size": 55.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0126, "vega": 0.0042, "theta": -0.0043, "rho": 0.0053, "theo": 6.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DSGN261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 186.0, "iv": 3.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0126, "vega": 0.0042, "theta": -0.007, "rho": -0.0011, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218C00005000", "bid": 3.5, "bid_size": 55.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0194, "vega": 0.0055, "theta": -0.0055, "rho": 0.0065, "theo": 5.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DSGN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 186.0, "iv": 2.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0195, "vega": 0.0055, "theta": -0.0078, "rho": -0.0015, "theo": 0.2715, "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": 1.04999995231628}, {"option": "DSGN261218C00006000", "bid": 2.65, "bid_size": 55.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0292, "vega": 0.0071, "theta": -0.0067, "rho": 0.0076, "theo": 4.9655, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 236.0, "iv": 2.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0293, "vega": 0.0071, "theta": -0.0086, "rho": -0.002, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DSGN261218C00007000", "bid": 1.7, "bid_size": 55.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.8002, "open_interest": 1.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0426, "vega": 0.0091, "theta": -0.0081, "rho": 0.0084, "theo": 4.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-06-02T10:35:49", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "DSGN261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 237.0, "iv": 1.9275, "open_interest": 2.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.043, "vega": 0.0091, "theta": -0.0096, "rho": -0.0027, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-05-19T13:49:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DSGN261218C00008000", "bid": 1.0, "bid_size": 55.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.9228, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0601, "vega": 0.0114, "theta": -0.0095, "rho": 0.0088, "theo": 3.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-02T10:35:49", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DSGN261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 1.6351, "open_interest": 1.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0607, "vega": 0.0114, "theta": -0.0107, "rho": -0.0038, "theo": 0.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DSGN261218C00009000", "bid": 0.8, "bid_size": 55.0, "ask": 4.4, "ask_size": 26.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0789, "vega": 0.0138, "theta": -0.0112, "rho": 0.0086, "theo": 2.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "DSGN261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 26.0, "iv": 1.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0798, "vega": 0.0138, "theta": -0.012, "rho": -0.0052, "theo": 0.857, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 88.0, "iv": 0.6596, "open_interest": 20351.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.092, "vega": 0.0156, "theta": -0.0128, "rho": 0.008, "theo": 1.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T15:30:33", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "DSGN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 1.2182, "open_interest": 9.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0933, "vega": 0.0157, "theta": -0.0132, "rho": -0.0069, "theo": 1.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DSGN261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 26.0, "iv": 1.1068, "open_interest": 5.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0949, "vega": 0.0166, "theta": -0.0141, "rho": 0.007, "theo": 1.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T12:06:39", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DSGN261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 26.0, "iv": 1.0165, "open_interest": 17.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0965, "vega": 0.0165, "theta": -0.0142, "rho": -0.0087, "theo": 1.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DSGN261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 1.1941, "open_interest": 15.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0908, "vega": 0.0167, "theta": -0.015, "rho": 0.0061, "theo": 1.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T12:39:05", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DSGN261218P00012000", "bid": 0.35, "bid_size": 308.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0926, "vega": 0.0165, "theta": -0.0148, "rho": -0.0102, "theo": 2.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "DSGN261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.8704, "open_interest": 6.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0841, "vega": 0.0163, "theta": -0.0156, "rho": 0.0053, "theo": 1.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T15:11:09", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "DSGN261218P00013000", "bid": 1.1, "bid_size": 55.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8341, "open_interest": 16.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.086, "vega": 0.0161, "theta": -0.015, "rho": -0.0116, "theo": 3.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-06T11:58:28", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "DSGN261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 30.0, "iv": 1.3883, "open_interest": 30.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0771, "vega": 0.0157, "theta": -0.0159, "rho": 0.0047, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:53:47", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DSGN261218P00014000", "bid": 1.9, "bid_size": 55.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.079, "vega": 0.0155, "theta": -0.0149, "rho": -0.0126, "theo": 4.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "DSGN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 1.4677, "open_interest": 21.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0706, "vega": 0.0151, "theta": -0.016, "rho": 0.0042, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-11T15:44:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DSGN261218P00015000", "bid": 2.75, "bid_size": 55.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.9535, "open_interest": 24.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0725, "vega": 0.0147, "theta": -0.0147, "rho": -0.0133, "theo": 5.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-08-28T15:28:13", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DSGN261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 235.0, "iv": 1.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0649, "vega": 0.0144, "theta": -0.016, "rho": 0.0038, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218P00016000", "bid": 3.7, "bid_size": 55.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0669, "vega": 0.0141, "theta": -0.0143, "rho": -0.0142, "theo": 6.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DSGN261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 235.0, "iv": 1.6156, "open_interest": 1.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0599, "vega": 0.0138, "theta": -0.0159, "rho": 0.0035, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DSGN261218P00017000", "bid": 4.6, "bid_size": 55.0, "ask": 8.7, "ask_size": 26.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0618, "vega": 0.0134, "theta": -0.0139, "rho": -0.0148, "theo": 7.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "DSGN261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 235.0, "iv": 1.69, "open_interest": 4.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0555, "vega": 0.0132, "theta": -0.0158, "rho": 0.0032, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-07-16T14:47:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DSGN261218P00018000", "bid": 5.5, "bid_size": 55.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0575, "vega": 0.0127, "theta": -0.0134, "rho": -0.0152, "theo": 8.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-16T14:37:43", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DSGN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 235.0, "iv": 1.7565, "open_interest": 22.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0516, "vega": 0.0127, "theta": -0.0156, "rho": 0.003, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DSGN261218P00019000", "bid": 6.5, "bid_size": 55.0, "ask": 10.7, "ask_size": 26.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0537, "vega": 0.0122, "theta": -0.0128, "rho": -0.016, "theo": 8.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DSGN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 235.0, "iv": 1.8333, "open_interest": 9.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0482, "vega": 0.0122, "theta": -0.0154, "rho": 0.0028, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DSGN261218P00020000", "bid": 7.5, "bid_size": 55.0, "ask": 11.6, "ask_size": 26.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0504, "vega": 0.0115, "theta": -0.0123, "rho": -0.0163, "theo": 9.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DSGN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 235.0, "iv": 1.8875, "open_interest": 1.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0453, "vega": 0.0117, "theta": -0.0151, "rho": 0.0026, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DSGN261218P00021000", "bid": 8.4, "bid_size": 55.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0475, "vega": 0.011, "theta": -0.0117, "rho": -0.0163, "theo": 10.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DSGN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 185.0, "iv": 1.9539, "open_interest": 2.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0426, "vega": 0.0113, "theta": -0.0149, "rho": 0.0024, "theo": 0.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DSGN261218P00022000", "bid": 9.4, "bid_size": 55.0, "ask": 13.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0448, "vega": 0.0105, "theta": -0.0111, "rho": -0.0168, "theo": 11.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DSGN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 185.0, "iv": 2.0162, "open_interest": 1.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0402, "vega": 0.0109, "theta": -0.0147, "rho": 0.0023, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-05-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DSGN261218P00023000", "bid": 10.4, "bid_size": 55.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0425, "vega": 0.0101, "theta": -0.0105, "rho": -0.0175, "theo": 12.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "DSGN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 185.0, "iv": 2.0749, "open_interest": 2.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0381, "vega": 0.0105, "theta": -0.0144, "rho": 0.0022, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-02T12:46:18", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DSGN261218P00024000", "bid": 11.4, "bid_size": 55.0, "ask": 15.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0404, "vega": 0.0096, "theta": -0.0099, "rho": -0.0171, "theo": 13.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "DSGN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 603.0, "iv": 1.5409, "open_interest": 15707.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0361, "vega": 0.0101, "theta": -0.0142, "rho": 0.002, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T15:55:49", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DSGN261218P00025000", "bid": 12.4, "bid_size": 55.0, "ask": 16.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0385, "vega": 0.0091, "theta": -0.0093, "rho": -0.017, "theo": 14.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "DSGN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 185.0, "iv": 2.1647, "open_interest": 2.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0344, "vega": 0.0098, "theta": -0.0139, "rho": 0.0019, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-14T09:32:51", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DSGN261218P00026000", "bid": 13.4, "bid_size": 55.0, "ask": 17.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0368, "vega": 0.0087, "theta": -0.0087, "rho": -0.0172, "theo": 15.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "DSGN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 185.0, "iv": 2.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0287, "vega": 0.0086, "theta": -0.0129, "rho": 0.0016, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 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": "DSGN261218P00030000", "bid": 17.4, "bid_size": 55.0, "ask": 21.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0313, "vega": 0.0073, "theta": -0.0063, "rho": -0.0173, "theo": 19.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "DSGN270115C00003000", "bid": 5.2, "bid_size": 21.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0081, "vega": 0.0048, "theta": -0.0044, "rho": 0.0052, "theo": 8.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-08-20T13:17:22", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DSGN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 66.0, "iv": 3.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0081, "vega": 0.0049, "theta": -0.0066, "rho": -0.0019, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115C00005000", "bid": 3.2, "bid_size": 55.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0192, "vega": 0.0082, "theta": -0.0063, "rho": 0.0086, "theo": 6.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DSGN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 92.0, "iv": 2.428, "open_interest": 6.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0193, "vega": 0.0082, "theta": -0.0078, "rho": -0.0031, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T12:13:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DSGN270115C00006000", "bid": 2.5, "bid_size": 56.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0274, "vega": 0.0101, "theta": -0.0071, "rho": 0.01, "theo": 5.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "DSGN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 86.0, "iv": 2.0328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0276, "vega": 0.0102, "theta": -0.0084, "rho": -0.004, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115C00007000", "bid": 1.65, "bid_size": 55.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.8031, "open_interest": 1.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0381, "vega": 0.0123, "theta": -0.0079, "rho": 0.0111, "theo": 4.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-06-02T10:37:03", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "DSGN270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 86.0, "iv": 1.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0384, "vega": 0.0123, "theta": -0.009, "rho": -0.0051, "theo": 0.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DSGN270115C00008000", "bid": 1.0, "bid_size": 55.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0508, "vega": 0.0147, "theta": -0.0087, "rho": 0.0117, "theo": 3.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-02T10:37:03", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "DSGN270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 50.0, "iv": 1.4999, "open_interest": 1.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0514, "vega": 0.0147, "theta": -0.0096, "rho": -0.0066, "theo": 0.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-06-11T14:19:04", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DSGN270115C00009000", "bid": 0.2, "bid_size": 772.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0636, "vega": 0.0171, "theta": -0.0097, "rho": 0.0117, "theo": 2.9131, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 1.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0646, "vega": 0.0171, "theta": -0.0103, "rho": -0.0084, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DSGN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.6343, "open_interest": 157.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0728, "vega": 0.019, "theta": -0.0106, "rho": 0.0111, "theo": 2.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-07T09:35:40", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "DSGN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 26.0, "iv": 1.145, "open_interest": 1.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0741, "vega": 0.019, "theta": -0.0111, "rho": -0.0106, "theo": 1.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-27T15:36:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DSGN270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 26.0, "iv": 1.0115, "open_interest": 4.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0758, "vega": 0.02, "theta": -0.0116, "rho": 0.0102, "theo": 1.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-06-02T10:37:03", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "DSGN270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 26.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0774, "vega": 0.02, "theta": -0.0118, "rho": -0.0128, "theo": 2.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "DSGN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 26.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0744, "vega": 0.0204, "theta": -0.0124, "rho": 0.0092, "theo": 1.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DSGN270115P00012000", "bid": 0.3, "bid_size": 308.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8755, "open_interest": 1.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0762, "vega": 0.0203, "theta": -0.0124, "rho": -0.0148, "theo": 2.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "DSGN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0709, "vega": 0.0204, "theta": -0.013, "rho": 0.0084, "theo": 1.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-06-02T10:37:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DSGN270115P00013000", "bid": 1.0, "bid_size": 56.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0728, "vega": 0.0202, "theta": -0.0127, "rho": -0.0166, "theo": 3.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "DSGN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 1.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0668, "vega": 0.0201, "theta": -0.0135, "rho": 0.0076, "theo": 1.3897, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115P00014000", "bid": 1.8, "bid_size": 55.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0688, "vega": 0.0198, "theta": -0.013, "rho": -0.0182, "theo": 4.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "DSGN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 1.3023, "open_interest": 3.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0628, "vega": 0.0197, "theta": -0.0138, "rho": 0.007, "theo": 1.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T15:32:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DSGN270115P00015000", "bid": 2.65, "bid_size": 55.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0648, "vega": 0.0193, "theta": -0.0131, "rho": -0.0194, "theo": 5.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DSGN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 50.0, "iv": 1.3575, "open_interest": 2.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0591, "vega": 0.0193, "theta": -0.014, "rho": 0.0065, "theo": 1.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-16T12:40:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DSGN270115P00016000", "bid": 3.5, "bid_size": 56.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0612, "vega": 0.0188, "theta": -0.0131, "rho": -0.0209, "theo": 6.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DSGN270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 85.0, "iv": 1.4283, "open_interest": 15.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0558, "vega": 0.0189, "theta": -0.0142, "rho": 0.0061, "theo": 1.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-07-17T15:34:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DSGN270115P00017000", "bid": 4.5, "bid_size": 56.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0579, "vega": 0.0183, "theta": -0.0131, "rho": -0.0219, "theo": 7.3812, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 85.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.0528, "vega": 0.0184, "theta": -0.0143, "rho": 0.0057, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DSGN270115P00018000", "bid": 5.5, "bid_size": 56.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.055, "vega": 0.0178, "theta": -0.013, "rho": -0.0229, "theo": 8.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DSGN270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 85.0, "iv": 1.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0502, "vega": 0.018, "theta": -0.0144, "rho": 0.0054, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115P00019000", "bid": 6.3, "bid_size": 55.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0523, "vega": 0.0173, "theta": -0.0128, "rho": -0.0239, "theo": 9.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DSGN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 85.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0478, "vega": 0.0176, "theta": -0.0144, "rho": 0.0051, "theo": 0.9614, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115P00020000", "bid": 7.2, "bid_size": 55.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.05, "vega": 0.0168, "theta": -0.0126, "rho": -0.0245, "theo": 10.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DSGN270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 85.0, "iv": 1.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0456, "vega": 0.0172, "theta": -0.0144, "rho": 0.0049, "theo": 0.9195, "change": 0.0, "open": 0.0, "high": 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": "DSGN270115P00021000", "bid": 8.2, "bid_size": 55.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0478, "vega": 0.0163, "theta": -0.0124, "rho": -0.0253, "theo": 11.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DSGN270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 85.0, "iv": 1.6867, "open_interest": 1.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0436, "vega": 0.0168, "theta": -0.0144, "rho": 0.0047, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DSGN270115P00022000", "bid": 9.2, "bid_size": 55.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0459, "vega": 0.0159, "theta": -0.0122, "rho": -0.0262, "theo": 12.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "DSGN270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 85.0, "iv": 1.7249, "open_interest": 1.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0419, "vega": 0.0164, "theta": -0.0144, "rho": 0.0045, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-31T14:05:19", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DSGN270115P00023000", "bid": 10.2, "bid_size": 55.0, "ask": 14.9, "ask_size": 6.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0442, "vega": 0.0155, "theta": -0.0119, "rho": -0.027, "theo": 13.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DSGN270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 85.0, "iv": 1.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0402, "vega": 0.0161, "theta": -0.0144, "rho": 0.0043, "theo": 0.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DSGN270115P00024000", "bid": 11.2, "bid_size": 55.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0426, "vega": 0.015, "theta": -0.0116, "rho": -0.0274, "theo": 14.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "DSGN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 154.0, "iv": 1.8196, "open_interest": 151.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0388, "vega": 0.0157, "theta": -0.0143, "rho": 0.0041, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T15:56:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DSGN270115P00025000", "bid": 12.2, "bid_size": 55.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0412, "vega": 0.0146, "theta": -0.0113, "rho": -0.0278, "theo": 15.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "DSGN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 2.0029, "open_interest": 3.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0328, "vega": 0.0143, "theta": -0.0139, "rho": 0.0034, "theo": 0.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T12:35:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DSGN270115P00030000", "bid": 17.2, "bid_size": 55.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0356, "vega": 0.0128, "theta": -0.0098, "rho": -0.0301, "theo": 19.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-07-13T13:21:13", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "DSGN270416C00005000", "bid": 3.6, "bid_size": 56.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0165, "vega": 0.0132, "theta": -0.0047, "rho": 0.0142, "theo": 6.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DSGN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 86.0, "iv": 2.0464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0167, "vega": 0.0132, "theta": -0.0055, "rho": -0.0085, "theo": 0.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DSGN270416C00006000", "bid": 2.7, "bid_size": 56.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0227, "vega": 0.0159, "theta": -0.0052, "rho": 0.0167, "theo": 5.9205, "change": 0.0, "open": 0.0, "high": 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": "DSGN270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 86.0, "iv": 1.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0231, "vega": 0.016, "theta": -0.0059, "rho": -0.0104, "theo": 1.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DSGN270416C00007000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.03, "vega": 0.0188, "theta": -0.0056, "rho": 0.0187, "theo": 5.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DSGN270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 86.0, "iv": 1.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0306, "vega": 0.0189, "theta": -0.0062, "rho": -0.0127, "theo": 1.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DSGN270416C00008000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.038, "vega": 0.0216, "theta": -0.006, "rho": 0.02, "theo": 4.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DSGN270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 86.0, "iv": 1.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0389, "vega": 0.0217, "theta": -0.0065, "rho": -0.0154, "theo": 1.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DSGN270416C00009000", "bid": 1.0, "bid_size": 56.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0458, "vega": 0.0244, "theta": -0.0064, "rho": 0.0205, "theo": 3.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "DSGN270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 86.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.047, "vega": 0.0244, "theta": -0.0069, "rho": -0.0184, "theo": 1.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DSGN270416C00010000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.052, "vega": 0.0266, "theta": -0.0068, "rho": 0.0202, "theo": 3.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "DSGN270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0537, "vega": 0.0266, "theta": -0.0072, "rho": -0.0219, "theo": 2.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DSGN270416C00011000", "bid": 0.1, "bid_size": 772.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.0559, "vega": 0.0282, "theta": -0.0072, "rho": 0.0195, "theo": 2.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "DSGN270416P00011000", "bid": 0.1, "bid_size": 772.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.058, "vega": 0.0281, "theta": -0.0075, "rho": -0.0254, "theo": 2.8141, "change": 0.0, "open": 0.0, "high": 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": "DSGN270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0574, "vega": 0.0292, "theta": -0.0076, "rho": 0.0184, "theo": 2.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "DSGN270416P00012000", "bid": 1.0, "bid_size": 56.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.923, "open_interest": 1.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0599, "vega": 0.029, "theta": -0.0078, "rho": -0.0288, "theo": 3.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-07T14:31:04", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "DSGN270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 26.0, "iv": 1.0347, "open_interest": 1.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0572, "vega": 0.0297, "theta": -0.0079, "rho": 0.0173, "theo": 2.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DSGN270416P00013000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0601, "vega": 0.0293, "theta": -0.0081, "rho": -0.0317, "theo": 4.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DSGN270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 40.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0561, "vega": 0.0298, "theta": -0.0082, "rho": 0.0163, "theo": 2.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "DSGN270416P00014000", "bid": 2.5, "bid_size": 56.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0592, "vega": 0.0292, "theta": -0.0082, "rho": -0.0345, "theo": 5.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DSGN270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 85.0, "iv": 1.1281, "open_interest": 26.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0546, "vega": 0.0297, "theta": -0.0084, "rho": 0.0153, "theo": 1.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T09:39:06", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "DSGN270416P00015000", "bid": 3.1, "bid_size": 56.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0579, "vega": 0.0289, "theta": -0.0084, "rho": -0.0369, "theo": 5.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DSGN270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 85.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0528, "vega": 0.0295, "theta": -0.0085, "rho": 0.0145, "theo": 1.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DSGN270416P00016000", "bid": 4.0, "bid_size": 56.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0563, "vega": 0.0285, "theta": -0.0085, "rho": -0.0393, "theo": 6.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "DSGN270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 85.0, "iv": 1.1881, "open_interest": 5.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.051, "vega": 0.0292, "theta": -0.0087, "rho": 0.0137, "theo": 1.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-27T15:51:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DSGN270416P00017000", "bid": 5.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0547, "vega": 0.028, "theta": -0.0085, "rho": -0.0413, "theo": 7.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DSGN270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 85.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0492, "vega": 0.0288, "theta": -0.0088, "rho": 0.0131, "theo": 1.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DSGN270416P00018000", "bid": 5.5, "bid_size": 56.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0531, "vega": 0.0274, "theta": -0.0085, "rho": -0.043, "theo": 8.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DSGN270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 85.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0476, "vega": 0.0284, "theta": -0.0088, "rho": 0.0125, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DSGN270416P00019000", "bid": 6.5, "bid_size": 56.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0516, "vega": 0.0268, "theta": -0.0085, "rho": -0.0445, "theo": 9.4837, "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": 8.75}, {"option": "DSGN270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 85.0, "iv": 1.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.046, "vega": 0.028, "theta": -0.0089, "rho": 0.0119, "theo": 1.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DSGN270416P00020000", "bid": 7.5, "bid_size": 56.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0501, "vega": 0.0262, "theta": -0.0085, "rho": -0.0459, "theo": 10.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "DSGN270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 85.0, "iv": 1.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0445, "vega": 0.0276, "theta": -0.0089, "rho": 0.0114, "theo": 1.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DSGN270416P00021000", "bid": 8.5, "bid_size": 56.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0488, "vega": 0.0256, "theta": -0.0085, "rho": -0.0469, "theo": 11.3478, "change": 0.0, "open": 0.0, "high": 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": "DSGN270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 85.0, "iv": 1.354, "open_interest": 2.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0431, "vega": 0.0272, "theta": -0.0089, "rho": 0.011, "theo": 1.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DSGN270416P00022000", "bid": 9.5, "bid_size": 56.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0475, "vega": 0.025, "theta": -0.0084, "rho": -0.0485, "theo": 12.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DSGN270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 85.0, "iv": 1.374, "open_interest": 1.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0418, "vega": 0.0268, "theta": -0.0089, "rho": 0.0106, "theo": 1.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DSGN270416P00023000", "bid": 10.5, "bid_size": 56.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0463, "vega": 0.0243, "theta": -0.0083, "rho": -0.049, "theo": 13.2373, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DSGN", "security_type": "stock", "exchange_id": 2, "current_price": 10.49, "price_change": -0.24, "price_change_percent": -2.2367, "bid": 9.5, "ask": 16.8, "bid_size": 200, "ask_size": 200, "open": 10.58, "high": 10.85, "low": 10.435, "close": 10.49, "prev_day_close": 10.73, "volume": 270713, "iv30": 93.02, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150786284, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "DSGN"}