{"timestamp": "2026-11-09 22:23:29", "data": {"options": [{"option": "DSI261120C00080000", "bid": 60.1, "bid_size": 31.0, "ask": 62.3, "ask_size": 51.0, "iv": 1.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.0047, "theta": -0.0399, "rho": 0.0059, "theo": 61.1541, "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": 59.1000003814697}, {"option": "DSI261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 129.0, "iv": 1.8147, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.007, "theta": -0.0433, "rho": -0.0006, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DSI261120C00085000", "bid": 55.1, "bid_size": 31.0, "ask": 57.8, "ask_size": 51.0, "iv": 1.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0012, "vega": 0.0057, "theta": -0.0444, "rho": 0.0067, "theo": 56.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "DSI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 129.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.001, "vega": 0.0082, "theta": -0.0464, "rho": -0.0007, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DSI261120C00090000", "bid": 50.2, "bid_size": 31.0, "ask": 52.4, "ask_size": 51.0, "iv": 1.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0014, "vega": 0.0067, "theta": -0.0492, "rho": 0.007, "theo": 51.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "DSI261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 129.0, "iv": 1.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0013, "vega": 0.0096, "theta": -0.0497, "rho": -0.0008, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DSI261120C00095000", "bid": 45.2, "bid_size": 31.0, "ask": 47.4, "ask_size": 51.0, "iv": 1.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0534, "rho": 0.0091, "theo": 46.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "DSI261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0016, "vega": 0.0112, "theta": -0.0533, "rho": -0.001, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DSI261120C00100000", "bid": 40.2, "bid_size": 31.0, "ask": 42.8, "ask_size": 51.0, "iv": 1.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0023, "vega": 0.0105, "theta": -0.0575, "rho": 0.0102, "theo": 41.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "DSI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 134.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0021, "vega": 0.0133, "theta": -0.0572, "rho": -0.0012, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DSI261120C00105000", "bid": 35.2, "bid_size": 31.0, "ask": 37.4, "ask_size": 51.0, "iv": 0.9683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0031, "vega": 0.0129, "theta": -0.0625, "rho": 0.0116, "theo": 36.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "DSI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0028, "vega": 0.0158, "theta": -0.0614, "rho": -0.0015, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DSI261120C00110000", "bid": 30.2, "bid_size": 31.0, "ask": 32.5, "ask_size": 51.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0042, "vega": 0.0167, "theta": -0.0678, "rho": 0.0138, "theo": 31.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "DSI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0039, "vega": 0.0191, "theta": -0.066, "rho": -0.0018, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DSI261120C00115000", "bid": 25.2, "bid_size": 31.0, "ask": 27.9, "ask_size": 51.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0057, "vega": 0.0202, "theta": -0.0732, "rho": 0.0145, "theo": 26.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "DSI261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0054, "vega": 0.0233, "theta": -0.0709, "rho": -0.0023, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 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": "DSI261120C00117000", "bid": 23.2, "bid_size": 31.0, "ask": 25.4, "ask_size": 51.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0066, "vega": 0.0226, "theta": -0.0754, "rho": 0.0159, "theo": 24.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "DSI261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0062, "vega": 0.0254, "theta": -0.073, "rho": -0.0026, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DSI261120C00118000", "bid": 22.2, "bid_size": 31.0, "ask": 24.8, "ask_size": 51.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0071, "vega": 0.0235, "theta": -0.0765, "rho": 0.016, "theo": 23.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DSI261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0067, "vega": 0.0266, "theta": -0.0741, "rho": -0.0028, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DSI261120C00119000", "bid": 21.2, "bid_size": 31.0, "ask": 23.4, "ask_size": 51.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0076, "vega": 0.0245, "theta": -0.0775, "rho": 0.016, "theo": 22.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "DSI261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0073, "vega": 0.0278, "theta": -0.0752, "rho": -0.0029, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DSI261120C00120000", "bid": 20.2, "bid_size": 31.0, "ask": 22.4, "ask_size": 51.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0083, "vega": 0.0259, "theta": -0.0786, "rho": 0.0163, "theo": 21.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "DSI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0078, "vega": 0.029, "theta": -0.0763, "rho": -0.0031, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:38:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DSI261120C00121000", "bid": 19.2, "bid_size": 31.0, "ask": 21.5, "ask_size": 51.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.009, "vega": 0.0275, "theta": -0.0796, "rho": 0.0168, "theo": 20.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "DSI261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0085, "vega": 0.0304, "theta": -0.0774, "rho": -0.0032, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DSI261120C00122000", "bid": 18.3, "bid_size": 31.0, "ask": 20.9, "ask_size": 51.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0097, "vega": 0.0289, "theta": -0.0808, "rho": 0.0179, "theo": 19.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "DSI261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0092, "vega": 0.0319, "theta": -0.0785, "rho": -0.0034, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 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": "DSI261120C00123000", "bid": 17.3, "bid_size": 31.0, "ask": 19.5, "ask_size": 51.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0106, "vega": 0.0303, "theta": -0.082, "rho": 0.0179, "theo": 18.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "DSI261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0101, "vega": 0.0336, "theta": -0.0796, "rho": -0.0037, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DSI261120C00124000", "bid": 16.3, "bid_size": 31.0, "ask": 18.4, "ask_size": 51.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0116, "vega": 0.0322, "theta": -0.0833, "rho": 0.0183, "theo": 17.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "DSI261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.011, "vega": 0.0353, "theta": -0.0808, "rho": -0.0039, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DSI261120C00125000", "bid": 15.3, "bid_size": 31.0, "ask": 17.4, "ask_size": 51.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0126, "vega": 0.0342, "theta": -0.0845, "rho": 0.0183, "theo": 16.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "DSI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.5151, "open_interest": 15.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.012, "vega": 0.0371, "theta": -0.0819, "rho": -0.0042, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-18T09:30:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DSI261120C00126000", "bid": 14.3, "bid_size": 31.0, "ask": 16.4, "ask_size": 51.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0139, "vega": 0.0361, "theta": -0.0856, "rho": 0.0194, "theo": 15.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "DSI261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 214.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0132, "vega": 0.0391, "theta": -0.083, "rho": -0.0045, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DSI261120C00127000", "bid": 13.3, "bid_size": 31.0, "ask": 15.9, "ask_size": 51.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0153, "vega": 0.0382, "theta": -0.0867, "rho": 0.0195, "theo": 14.4538, "change": 0.0, "open": 0.0, "high": 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": "DSI261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0146, "vega": 0.0413, "theta": -0.0841, "rho": -0.0048, "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": 0.574999988079071}, {"option": "DSI261120C00128000", "bid": 12.3, "bid_size": 31.0, "ask": 14.9, "ask_size": 51.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0169, "vega": 0.0404, "theta": -0.0877, "rho": 0.0199, "theo": 13.4746, "change": 0.0, "open": 0.0, "high": 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": "DSI261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 214.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0162, "vega": 0.0437, "theta": -0.0852, "rho": -0.0052, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DSI261120C00129000", "bid": 11.3, "bid_size": 31.0, "ask": 13.9, "ask_size": 51.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0188, "vega": 0.0437, "theta": -0.0887, "rho": 0.0205, "theo": 12.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DSI261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 214.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.018, "vega": 0.0463, "theta": -0.0862, "rho": -0.0056, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DSI261120C00130000", "bid": 10.3, "bid_size": 31.0, "ask": 12.9, "ask_size": 51.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0209, "vega": 0.0461, "theta": -0.0897, "rho": 0.0209, "theo": 11.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DSI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0201, "vega": 0.0491, "theta": -0.0872, "rho": -0.0061, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DSI261120C00135000", "bid": 5.5, "bid_size": 31.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0396, "vega": 0.0654, "theta": -0.0926, "rho": 0.022, "theo": 6.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DSI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 214.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0382, "vega": 0.0683, "theta": -0.0902, "rho": -0.0101, "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": 1.07500001788139}, {"option": "DSI261120C00140000", "bid": 1.45, "bid_size": 41.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0879, "vega": 0.0948, "theta": -0.0839, "rho": 0.02, "theo": 2.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "DSI261120P00140000", "bid": 0.55, "bid_size": 50.0, "ask": 1.95, "ask_size": 214.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0855, "vega": 0.0956, "theta": -0.0818, "rho": -0.0215, "theo": 1.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "DSI261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 214.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0602, "vega": 0.0679, "theta": -0.0571, "rho": 0.0079, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DSI261120P00145000", "bid": 2.95, "bid_size": 31.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0591, "vega": 0.0675, "theta": -0.0555, "rho": -0.0422, "theo": 4.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DSI261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0249, "vega": 0.04, "theta": -0.0449, "rho": 0.0038, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DSI261120P00150000", "bid": 8.0, "bid_size": 31.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0246, "vega": 0.0398, "theta": -0.0433, "rho": -0.0491, "theo": 9.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T11:14:04", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DSI261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.4248, "open_interest": 44.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0132, "vega": 0.0272, "theta": -0.0379, "rho": 0.0023, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DSI261120P00155000", "bid": 12.7, "bid_size": 31.0, "ask": 15.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0131, "vega": 0.027, "theta": -0.036, "rho": -0.0525, "theo": 14.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "DSI261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0081, "vega": 0.0202, "theta": -0.0331, "rho": 0.0016, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DSI261120P00160000", "bid": 17.4, "bid_size": 31.0, "ask": 20.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0081, "vega": 0.02, "theta": -0.0306, "rho": -0.0551, "theo": 19.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DSI261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0055, "vega": 0.0157, "theta": -0.0294, "rho": 0.0012, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DSI261120P00165000", "bid": 22.7, "bid_size": 31.0, "ask": 25.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0055, "vega": 0.0156, "theta": -0.0265, "rho": -0.0573, "theo": 24.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "DSI261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 214.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.004, "vega": 0.0127, "theta": -0.0266, "rho": 0.001, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DSI261120P00170000", "bid": 27.4, "bid_size": 31.0, "ask": 30.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.004, "vega": 0.0127, "theta": -0.0231, "rho": -0.0594, "theo": 29.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "DSI261218C00134000", "bid": 7.4, "bid_size": 31.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0286, "vega": 0.1353, "theta": -0.0378, "rho": 0.1005, "theo": 8.7932, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00134000", "bid": 0.4, "bid_size": 50.0, "ask": 2.0, "ask_size": 214.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.029, "vega": 0.1385, "theta": -0.0392, "rho": -0.0338, "theo": 1.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "DSI261218C00135000", "bid": 6.6, "bid_size": 51.0, "ask": 9.1, "ask_size": 51.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0318, "vega": 0.1411, "theta": -0.038, "rho": 0.0986, "theo": 7.8856, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00135000", "bid": 0.5, "bid_size": 50.0, "ask": 2.1, "ask_size": 206.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0322, "vega": 0.146, "theta": -0.0391, "rho": -0.0371, "theo": 1.4475, "change": 0.0, "open": 0.0, "high": 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": "DSI261218C00136000", "bid": 5.7, "bid_size": 91.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0354, "vega": 0.1504, "theta": -0.038, "rho": 0.0966, "theo": 6.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DSI261218P00136000", "bid": 0.7, "bid_size": 50.0, "ask": 2.3, "ask_size": 214.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0357, "vega": 0.1527, "theta": -0.039, "rho": -0.0407, "theo": 1.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DSI261218C00137000", "bid": 4.8, "bid_size": 91.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0394, "vega": 0.157, "theta": -0.0379, "rho": 0.0934, "theo": 6.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DSI261218P00137000", "bid": 0.4, "bid_size": 210.0, "ask": 2.45, "ask_size": 214.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0398, "vega": 0.1604, "theta": -0.0387, "rho": -0.045, "theo": 1.6851, "change": 0.0, "open": 0.0, "high": 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": "DSI261218C00138000", "bid": 4.1, "bid_size": 51.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.044, "vega": 0.164, "theta": -0.0376, "rho": 0.09, "theo": 5.2655, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00138000", "bid": 0.9, "bid_size": 90.0, "ask": 2.65, "ask_size": 214.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0442, "vega": 0.1675, "theta": -0.0382, "rho": -0.0499, "theo": 1.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "DSI261218C00139000", "bid": 3.3, "bid_size": 91.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0489, "vega": 0.1718, "theta": -0.0371, "rho": 0.0853, "theo": 4.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "DSI261218P00139000", "bid": 1.15, "bid_size": 50.0, "ask": 2.85, "ask_size": 206.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.049, "vega": 0.1746, "theta": -0.0374, "rho": -0.0559, "theo": 2.0296, "change": 0.0, "open": 0.0, "high": 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": "DSI261218C00140000", "bid": 2.75, "bid_size": 90.0, "ask": 5.0, "ask_size": 94.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.054, "vega": 0.1785, "theta": -0.0363, "rho": 0.0799, "theo": 3.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DSI261218P00140000", "bid": 1.4, "bid_size": 50.0, "ask": 3.3, "ask_size": 206.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0538, "vega": 0.1798, "theta": -0.0364, "rho": -0.0624, "theo": 2.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DSI261218C00141000", "bid": 2.1, "bid_size": 90.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0585, "vega": 0.1815, "theta": -0.0352, "rho": 0.0735, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "DSI261218P00141000", "bid": 1.75, "bid_size": 50.0, "ask": 3.6, "ask_size": 86.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0581, "vega": 0.183, "theta": -0.035, "rho": -0.0702, "theo": 2.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DSI261218C00142000", "bid": 1.5, "bid_size": 90.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0616, "vega": 0.1827, "theta": -0.0337, "rho": 0.0657, "theo": 2.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "DSI261218P00142000", "bid": 1.65, "bid_size": 102.0, "ask": 3.9, "ask_size": 94.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0609, "vega": 0.1829, "theta": -0.0332, "rho": -0.079, "theo": 2.9646, "change": 0.0, "open": 0.0, "high": 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": "DSI261218C00143000", "bid": 1.0, "bid_size": 90.0, "ask": 3.1, "ask_size": 214.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0623, "vega": 0.1793, "theta": -0.032, "rho": 0.0574, "theo": 1.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "DSI261218P00143000", "bid": 2.1, "bid_size": 90.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0614, "vega": 0.1783, "theta": -0.0313, "rho": -0.0878, "theo": 3.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DSI261218C00144000", "bid": 1.05, "bid_size": 50.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0602, "vega": 0.1715, "theta": -0.0302, "rho": 0.0492, "theo": 1.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "DSI261218P00144000", "bid": 2.9, "bid_size": 31.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0592, "vega": 0.1693, "theta": -0.0294, "rho": -0.0956, "theo": 4.079, "change": 0.0, "open": 0.0, "high": 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": "DSI261218C00145000", "bid": 0.15, "bid_size": 510.0, "ask": 2.15, "ask_size": 214.0, "iv": 0.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0557, "vega": 0.1606, "theta": -0.0284, "rho": 0.0418, "theo": 1.1585, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00145000", "bid": 3.2, "bid_size": 31.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.055, "vega": 0.1587, "theta": -0.0276, "rho": -0.1019, "theo": 4.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DSI261218C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 214.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0501, "vega": 0.1502, "theta": -0.0267, "rho": 0.0357, "theo": 0.9473, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00146000", "bid": 3.7, "bid_size": 31.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0498, "vega": 0.1459, "theta": -0.026, "rho": -0.1045, "theo": 5.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DSI261218C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 214.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0444, "vega": 0.1376, "theta": -0.0252, "rho": 0.0306, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DSI261218P00147000", "bid": 4.7, "bid_size": 31.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0447, "vega": 0.1336, "theta": -0.0248, "rho": -0.1047, "theo": 6.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DSI261218C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 214.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.039, "vega": 0.1257, "theta": -0.0239, "rho": 0.0264, "theo": 0.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DSI261218P00148000", "bid": 5.3, "bid_size": 31.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.04, "vega": 0.1218, "theta": -0.0237, "rho": -0.1056, "theo": 7.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DSI261218C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 214.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0342, "vega": 0.1166, "theta": -0.0228, "rho": 0.0232, "theo": 0.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DSI261218P00149000", "bid": 6.8, "bid_size": 31.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0358, "vega": 0.1109, "theta": -0.0229, "rho": -0.1009, "theo": 8.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DSI261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 214.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0302, "vega": 0.1065, "theta": -0.0217, "rho": 0.0203, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DSI261218P00150000", "bid": 7.3, "bid_size": 31.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0323, "vega": 0.101, "theta": -0.0222, "rho": -0.0988, "theo": 9.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DSI261218C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 214.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0266, "vega": 0.0991, "theta": -0.0208, "rho": 0.0181, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DSI261218P00151000", "bid": 8.5, "bid_size": 31.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0293, "vega": 0.0915, "theta": -0.0217, "rho": -0.0943, "theo": 10.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DSI261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 214.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0236, "vega": 0.0911, "theta": -0.02, "rho": 0.0162, "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": 0.474999994039536}, {"option": "DSI261218P00152000", "bid": 9.5, "bid_size": 29.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0266, "vega": 0.0836, "theta": -0.0212, "rho": -0.0907, "theo": 11.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "DSI261218C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 214.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0211, "vega": 0.085, "theta": -0.0192, "rho": 0.0146, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00153000", "bid": 10.2, "bid_size": 29.0, "ask": 13.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0243, "vega": 0.0765, "theta": -0.0209, "rho": -0.0845, "theo": 12.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DSI261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 214.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0189, "vega": 0.0795, "theta": -0.0185, "rho": 0.0133, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 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": "DSI261218P00154000", "bid": 11.1, "bid_size": 29.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0222, "vega": 0.0692, "theta": -0.0206, "rho": -0.0773, "theo": 13.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "DSI270219C00133000", "bid": 9.8, "bid_size": 51.0, "ask": 13.7, "ask_size": 111.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0201, "vega": 0.2424, "theta": -0.0237, "rho": 0.2627, "theo": 11.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "DSI270219P00133000", "bid": 1.05, "bid_size": 34.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0207, "vega": 0.2448, "theta": -0.0258, "rho": -0.0964, "theo": 2.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DSI270219C00134000", "bid": 9.0, "bid_size": 51.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0215, "vega": 0.2495, "theta": -0.0236, "rho": 0.259, "theo": 10.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "DSI270219P00134000", "bid": 1.25, "bid_size": 34.0, "ask": 3.8, "ask_size": 114.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0222, "vega": 0.2514, "theta": -0.0256, "rho": -0.1013, "theo": 2.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "DSI270219C00135000", "bid": 8.2, "bid_size": 51.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.023, "vega": 0.2566, "theta": -0.0235, "rho": 0.2545, "theo": 9.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "DSI270219P00135000", "bid": 1.4, "bid_size": 34.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.1901, "open_interest": 3.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0238, "vega": 0.2586, "theta": -0.0254, "rho": -0.1063, "theo": 2.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-17T09:30:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DSI270219C00136000", "bid": 7.3, "bid_size": 51.0, "ask": 10.9, "ask_size": 51.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0247, "vega": 0.2636, "theta": -0.0233, "rho": 0.2495, "theo": 9.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DSI270219P00136000", "bid": 1.7, "bid_size": 30.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0256, "vega": 0.2655, "theta": -0.0252, "rho": -0.1121, "theo": 3.0679, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00137000", "bid": 6.6, "bid_size": 51.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0264, "vega": 0.2706, "theta": -0.023, "rho": 0.2435, "theo": 8.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DSI270219P00137000", "bid": 1.75, "bid_size": 34.0, "ask": 4.4, "ask_size": 114.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0276, "vega": 0.2724, "theta": -0.0249, "rho": -0.1185, "theo": 3.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "DSI270219C00138000", "bid": 5.9, "bid_size": 51.0, "ask": 9.6, "ask_size": 52.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0283, "vega": 0.2773, "theta": -0.0228, "rho": 0.2364, "theo": 7.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DSI270219P00138000", "bid": 1.25, "bid_size": 114.0, "ask": 4.7, "ask_size": 114.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0296, "vega": 0.2789, "theta": -0.0245, "rho": -0.1241, "theo": 3.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "DSI270219C00139000", "bid": 5.2, "bid_size": 51.0, "ask": 8.8, "ask_size": 51.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0302, "vega": 0.2835, "theta": -0.0224, "rho": 0.2285, "theo": 6.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DSI270219P00139000", "bid": 2.35, "bid_size": 34.0, "ask": 4.8, "ask_size": 114.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0318, "vega": 0.2845, "theta": -0.0241, "rho": -0.131, "theo": 3.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DSI270219C00140000", "bid": 4.4, "bid_size": 54.0, "ask": 8.1, "ask_size": 54.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0322, "vega": 0.2889, "theta": -0.022, "rho": 0.2192, "theo": 5.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DSI270219P00140000", "bid": 2.7, "bid_size": 34.0, "ask": 5.2, "ask_size": 114.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0341, "vega": 0.2892, "theta": -0.0236, "rho": -0.1384, "theo": 3.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DSI270219C00141000", "bid": 3.8, "bid_size": 54.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0341, "vega": 0.2931, "theta": -0.0215, "rho": 0.2085, "theo": 5.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "DSI270219P00141000", "bid": 3.0, "bid_size": 34.0, "ask": 5.6, "ask_size": 114.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0363, "vega": 0.2922, "theta": -0.0231, "rho": -0.1452, "theo": 4.1105, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00142000", "bid": 3.1, "bid_size": 54.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0357, "vega": 0.2956, "theta": -0.0209, "rho": 0.1967, "theo": 4.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DSI270219P00142000", "bid": 3.4, "bid_size": 34.0, "ask": 5.9, "ask_size": 114.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0383, "vega": 0.2932, "theta": -0.0224, "rho": -0.1531, "theo": 4.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DSI270219C00143000", "bid": 2.65, "bid_size": 114.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.037, "vega": 0.296, "theta": -0.0203, "rho": 0.1835, "theo": 3.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DSI270219P00143000", "bid": 3.1, "bid_size": 54.0, "ask": 6.4, "ask_size": 54.0, "iv": 0.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0399, "vega": 0.2914, "theta": -0.0218, "rho": -0.1598, "theo": 4.8383, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00144000", "bid": 2.1, "bid_size": 114.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0378, "vega": 0.2938, "theta": -0.0196, "rho": 0.1697, "theo": 3.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "DSI270219P00144000", "bid": 3.5, "bid_size": 54.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0408, "vega": 0.2862, "theta": -0.021, "rho": -0.1655, "theo": 5.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DSI270219C00145000", "bid": 1.6, "bid_size": 114.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0378, "vega": 0.2889, "theta": -0.019, "rho": 0.1554, "theo": 2.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DSI270219P00145000", "bid": 4.0, "bid_size": 31.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.041, "vega": 0.2783, "theta": -0.0202, "rho": -0.172, "theo": 5.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DSI270219C00146000", "bid": 1.1, "bid_size": 114.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0371, "vega": 0.2816, "theta": -0.0183, "rho": 0.1414, "theo": 2.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DSI270219P00146000", "bid": 4.6, "bid_size": 31.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0402, "vega": 0.2663, "theta": -0.0193, "rho": -0.1748, "theo": 6.492, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00147000", "bid": 0.65, "bid_size": 114.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.3353, "gamma": 0.0358, "vega": 0.2724, "theta": -0.0177, "rho": 0.1283, "theo": 2.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "DSI270219P00147000", "bid": 5.2, "bid_size": 31.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.1215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0387, "vega": 0.2544, "theta": -0.0184, "rho": -0.1799, "theo": 7.1968, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00148000", "bid": 0.25, "bid_size": 506.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0341, "vega": 0.2621, "theta": -0.0172, "rho": 0.1162, "theo": 1.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "DSI270219P00148000", "bid": 5.8, "bid_size": 31.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0367, "vega": 0.2392, "theta": -0.0176, "rho": -0.1796, "theo": 7.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "DSI270219C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 54.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.032, "vega": 0.2511, "theta": -0.0167, "rho": 0.1056, "theo": 1.6839, "change": 0.0, "open": 0.0, "high": 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": "DSI270219P00149000", "bid": 6.5, "bid_size": 31.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0344, "vega": 0.2259, "theta": -0.0168, "rho": -0.1821, "theo": 8.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DSI270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 54.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.03, "vega": 0.2401, "theta": -0.0162, "rho": 0.0962, "theo": 1.5168, "change": 0.0, "open": 0.0, "high": 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": "DSI270219P00150000", "bid": 7.5, "bid_size": 31.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0321, "vega": 0.2119, "theta": -0.0161, "rho": -0.1801, "theo": 9.6377, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0279, "vega": 0.2293, "theta": -0.0158, "rho": 0.0879, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 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": "DSI270219P00151000", "bid": 8.2, "bid_size": 31.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.1125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0299, "vega": 0.1978, "theta": -0.0155, "rho": -0.1809, "theo": 10.5233, "change": 0.0, "open": 0.0, "high": 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": "DSI270219C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0259, "vega": 0.2191, "theta": -0.0155, "rho": 0.0809, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 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": "DSI270219P00152000", "bid": 8.6, "bid_size": 31.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0279, "vega": 0.1864, "theta": -0.015, "rho": -0.1802, "theo": 11.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "DSI270219C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 114.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.024, "vega": 0.2094, "theta": -0.0152, "rho": 0.0746, "theo": 1.1753, "change": 0.0, "open": 0.0, "high": 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": "DSI270219P00153000", "bid": 10.1, "bid_size": 31.0, "ask": 13.8, "ask_size": 31.0, "iv": 0.1227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0262, "vega": 0.175, "theta": -0.0146, "rho": -0.1738, "theo": 12.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DSI270219C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0223, "vega": 0.2001, "theta": -0.0149, "rho": 0.0691, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DSI270219P00154000", "bid": 11.3, "bid_size": 31.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0246, "vega": 0.1636, "theta": -0.0142, "rho": -0.1714, "theo": 13.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "DSI270521C00080000", "bid": 58.7, "bid_size": 11.0, "ask": 63.7, "ask_size": 11.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0023, "vega": 0.1032, "theta": -0.0125, "rho": 0.1777, "theo": 62.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "DSI270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0019, "vega": 0.1168, "theta": -0.0167, "rho": -0.0475, "theo": 1.639, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00085000", "bid": 53.7, "bid_size": 11.0, "ask": 58.7, "ask_size": 11.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0027, "vega": 0.1174, "theta": -0.0134, "rho": 0.2001, "theo": 57.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "DSI270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0023, "vega": 0.1291, "theta": -0.0172, "rho": -0.0534, "theo": 1.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DSI270521C00090000", "bid": 49.1, "bid_size": 11.0, "ask": 54.1, "ask_size": 11.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0032, "vega": 0.1307, "theta": -0.0141, "rho": 0.2166, "theo": 52.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "DSI270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0028, "vega": 0.143, "theta": -0.0176, "rho": -0.0602, "theo": 1.8741, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00095000", "bid": 44.3, "bid_size": 11.0, "ask": 49.3, "ask_size": 11.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0038, "vega": 0.1489, "theta": -0.0149, "rho": 0.244, "theo": 47.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "DSI270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0033, "vega": 0.1584, "theta": -0.018, "rho": -0.0679, "theo": 2.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DSI270521C00100000", "bid": 39.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0044, "vega": 0.168, "theta": -0.0155, "rho": 0.2683, "theo": 42.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "DSI270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.004, "vega": 0.1751, "theta": -0.0183, "rho": -0.077, "theo": 2.1584, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00105000", "bid": 34.5, "bid_size": 10.0, "ask": 39.4, "ask_size": 12.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0053, "vega": 0.1867, "theta": -0.016, "rho": 0.2865, "theo": 37.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DSI270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0049, "vega": 0.1946, "theta": -0.0185, "rho": -0.0877, "theo": 2.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DSI270521C00110000", "bid": 29.8, "bid_size": 10.0, "ask": 34.7, "ask_size": 12.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0064, "vega": 0.2102, "theta": -0.0165, "rho": 0.3143, "theo": 33.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "DSI270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.006, "vega": 0.216, "theta": -0.0187, "rho": -0.1006, "theo": 2.52, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00115000", "bid": 25.3, "bid_size": 10.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0078, "vega": 0.2364, "theta": -0.0169, "rho": 0.3371, "theo": 28.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "DSI270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0074, "vega": 0.2407, "theta": -0.0188, "rho": -0.1162, "theo": 2.7461, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00120000", "bid": 20.8, "bid_size": 10.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0096, "vega": 0.2648, "theta": -0.0171, "rho": 0.3573, "theo": 23.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DSI270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0092, "vega": 0.2682, "theta": -0.0188, "rho": -0.1359, "theo": 3.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DSI270521C00125000", "bid": 16.4, "bid_size": 11.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.012, "vega": 0.2976, "theta": -0.0171, "rho": 0.3766, "theo": 19.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "DSI270521P00125000", "bid": 0.1, "bid_size": 510.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0117, "vega": 0.3001, "theta": -0.0186, "rho": -0.161, "theo": 3.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DSI270521C00130000", "bid": 12.4, "bid_size": 11.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0153, "vega": 0.3334, "theta": -0.0169, "rho": 0.3884, "theo": 14.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "DSI270521P00130000", "bid": 0.5, "bid_size": 211.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0151, "vega": 0.3352, "theta": -0.018, "rho": -0.194, "theo": 3.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "DSI270521C00135000", "bid": 8.6, "bid_size": 10.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0196, "vega": 0.3695, "theta": -0.0164, "rho": 0.3806, "theo": 10.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DSI270521P00135000", "bid": 1.7, "bid_size": 14.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0196, "vega": 0.371, "theta": -0.0171, "rho": -0.2398, "theo": 4.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DSI270521C00139000", "bid": 5.8, "bid_size": 21.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0237, "vega": 0.393, "theta": -0.0156, "rho": 0.3528, "theo": 7.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DSI270521P00139000", "bid": 3.2, "bid_size": 2.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0239, "vega": 0.3942, "theta": -0.016, "rho": -0.2873, "theo": 5.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DSI270521C00140000", "bid": 5.2, "bid_size": 21.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0246, "vega": 0.3968, "theta": -0.0153, "rho": 0.3467, "theo": 6.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DSI270521P00140000", "bid": 3.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0249, "vega": 0.3978, "theta": -0.0156, "rho": -0.3009, "theo": 5.6379, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00141000", "bid": 4.6, "bid_size": 21.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.0255, "vega": 0.3995, "theta": -0.015, "rho": 0.3338, "theo": 6.1504, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00141000", "bid": 4.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0258, "vega": 0.4002, "theta": -0.0153, "rho": -0.3163, "theo": 5.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "DSI270521C00142000", "bid": 4.0, "bid_size": 21.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0262, "vega": 0.4005, "theta": -0.0147, "rho": 0.3176, "theo": 5.5348, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00142000", "bid": 3.9, "bid_size": 12.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0266, "vega": 0.4007, "theta": -0.0149, "rho": -0.3301, "theo": 6.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DSI270521C00143000", "bid": 3.0, "bid_size": 36.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0267, "vega": 0.3997, "theta": -0.0144, "rho": 0.3076, "theo": 4.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DSI270521P00143000", "bid": 4.3, "bid_size": 12.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0272, "vega": 0.3996, "theta": -0.0145, "rho": -0.3445, "theo": 6.7524, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00144000", "bid": 2.6, "bid_size": 36.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.027, "vega": 0.3972, "theta": -0.0141, "rho": 0.2897, "theo": 4.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DSI270521P00144000", "bid": 4.8, "bid_size": 12.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0275, "vega": 0.3966, "theta": -0.0141, "rho": -0.3594, "theo": 7.2279, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00145000", "bid": 2.1, "bid_size": 36.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.027, "vega": 0.3928, "theta": -0.0138, "rho": 0.2746, "theo": 4.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "DSI270521P00145000", "bid": 5.3, "bid_size": 9.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0276, "vega": 0.3914, "theta": -0.0136, "rho": -0.3714, "theo": 7.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "DSI270521C00146000", "bid": 1.6, "bid_size": 36.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0267, "vega": 0.3865, "theta": -0.0135, "rho": 0.2589, "theo": 3.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "DSI270521P00146000", "bid": 5.8, "bid_size": 5.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0274, "vega": 0.3848, "theta": -0.0133, "rho": -0.3849, "theo": 8.3516, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00147000", "bid": 1.3, "bid_size": 36.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0262, "vega": 0.3789, "theta": -0.0132, "rho": 0.2414, "theo": 3.2625, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00147000", "bid": 6.4, "bid_size": 5.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.027, "vega": 0.3762, "theta": -0.0129, "rho": -0.3944, "theo": 8.9967, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00148000", "bid": 0.7, "bid_size": 36.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0254, "vega": 0.3702, "theta": -0.0129, "rho": 0.2286, "theo": 2.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "DSI270521P00148000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0263, "vega": 0.3667, "theta": -0.0126, "rho": -0.4021, "theo": 9.6918, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00149000", "bid": 0.3, "bid_size": 211.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0246, "vega": 0.3607, "theta": -0.0126, "rho": 0.2133, "theo": 2.7172, "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": 2.6499999538064}, {"option": "DSI270521P00149000", "bid": 7.6, "bid_size": 2.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0256, "vega": 0.3565, "theta": -0.0122, "rho": -0.4114, "theo": 10.4305, "change": 0.0, "open": 0.0, "high": 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": "DSI270521C00150000", "bid": 0.2, "bid_size": 511.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0236, "vega": 0.3507, "theta": -0.0124, "rho": 0.1995, "theo": 2.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DSI270521P00150000", "bid": 8.3, "bid_size": 5.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0247, "vega": 0.3455, "theta": -0.0119, "rho": -0.4144, "theo": 11.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DSI270521C00151000", "bid": 0.1, "bid_size": 510.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0226, "vega": 0.3406, "theta": -0.0122, "rho": 0.1885, "theo": 2.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "DSI270521P00151000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0237, "vega": 0.3344, "theta": -0.0117, "rho": -0.4167, "theo": 12.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DSI270521C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0215, "vega": 0.3306, "theta": -0.012, "rho": 0.1768, "theo": 2.1646, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00152000", "bid": 9.8, "bid_size": 12.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0227, "vega": 0.3234, "theta": -0.0114, "rho": -0.4217, "theo": 12.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "DSI270521C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0205, "vega": 0.3206, "theta": -0.0118, "rho": 0.166, "theo": 2.0296, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00153000", "bid": 10.7, "bid_size": 11.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0217, "vega": 0.3129, "theta": -0.0112, "rho": -0.4208, "theo": 13.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "DSI270521C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0195, "vega": 0.311, "theta": -0.0117, "rho": 0.1577, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00154000", "bid": 11.7, "bid_size": 11.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0208, "vega": 0.3018, "theta": -0.011, "rho": -0.421, "theo": 14.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "DSI270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0185, "vega": 0.3016, "theta": -0.0115, "rho": 0.149, "theo": 1.8101, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00155000", "bid": 12.6, "bid_size": 12.0, "ask": 17.6, "ask_size": 21.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0198, "vega": 0.2915, "theta": -0.0107, "rho": -0.4174, "theo": 15.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "DSI270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0144, "vega": 0.2609, "theta": -0.0109, "rho": 0.1163, "theo": 1.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DSI270521P00160000", "bid": 17.5, "bid_size": 12.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0158, "vega": 0.2461, "theta": -0.0098, "rho": -0.4033, "theo": 20.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "DSI270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0115, "vega": 0.2288, "theta": -0.0104, "rho": 0.0946, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 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": "DSI270521P00165000", "bid": 22.5, "bid_size": 12.0, "ask": 27.5, "ask_size": 21.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0127, "vega": 0.2102, "theta": -0.0088, "rho": -0.3936, "theo": 24.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "DSI270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 59.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0094, "vega": 0.2038, "theta": -0.0101, "rho": 0.0793, "theo": 1.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DSI270521P00170000", "bid": 27.5, "bid_size": 12.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0104, "vega": 0.18, "theta": -0.0079, "rho": -0.3764, "theo": 29.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}], "symbol": "DSI", "security_type": "stock", "exchange_id": 3, "current_price": 141.11, "price_change": 2.62, "price_change_percent": 1.8918, "bid": 139.13, "ask": 142.07, "bid_size": 1800, "ask_size": 100, "open": 139.12, "high": 141.55, "low": 138.98, "close": 141.11, "prev_day_close": 138.49, "volume": 240585, "iv30": 14.991, "iv30_change": -1.36, "iv30_change_percent": -8.3175, "seqno": 10384515962, "last_trade_time": "2026-11-09T15:59:15", "tick": "up"}, "symbol": "DSI"}