{"timestamp": "2026-11-05 23:16:55", "data": {"options": [{"option": "DT261120C00017500", "bid": 25.2, "bid_size": 10.0, "ask": 28.4, "ask_size": 20.0, "iv": 3.0029, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0081, "theo": 26.3363, "change": 0.0, "open": 0.0, "high": 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": "DT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 1.8663, "open_interest": 47.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T10:32:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DT261120C00020000", "bid": 23.5, "bid_size": 10.0, "ask": 25.9, "ask_size": 18.0, "iv": 3.0537, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0093, "theo": 23.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-12T13:46:54", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "DT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 1.6117, "open_interest": 21.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T13:18:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DT261120C00022500", "bid": 20.6, "bid_size": 11.0, "ask": 23.4, "ask_size": 20.0, "iv": 2.4749, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0104, "theo": 21.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 244.0, "iv": 2.3128, "open_interest": 169.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T13:02:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261120C00025000", "bid": 18.4, "bid_size": 10.0, "ask": 20.9, "ask_size": 16.0, "iv": 2.2698, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0116, "theo": 18.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "DT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 1.8697, "open_interest": 5.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T13:02:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261120C00027500", "bid": 16.0, "bid_size": 12.0, "ask": 18.4, "ask_size": 18.0, "iv": 1.9913, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.001, "vega": 0.0006, "theta": 0.0, "rho": 0.0127, "theo": 16.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-05-14T15:48:07", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DT261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 1.7204, "open_interest": 13.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T10:34:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261120C00030000", "bid": 13.3, "bid_size": 15.0, "ask": 15.1, "ask_size": 19.0, "iv": 1.3226, "open_interest": 8.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.002, "vega": 0.0012, "theta": 0.0, "rho": 0.0138, "theo": 13.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-08-05T13:21:59", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 178.0, "iv": 1.1081, "open_interest": 117.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.002, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:18:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261120C00032500", "bid": 10.8, "bid_size": 12.0, "ask": 12.7, "ask_size": 81.0, "iv": 1.1314, "open_interest": 100.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0045, "vega": 0.0024, "theta": -0.0002, "rho": 0.0149, "theo": 11.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-06-30T12:47:39", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "DT261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.7466, "open_interest": 25.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0046, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-11T12:28:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DT261120C00035000", "bid": 8.6, "bid_size": 422.0, "ask": 10.2, "ask_size": 510.0, "iv": 1.0019, "open_interest": 107.0, "volume": 0.0, "delta": 0.978, "gamma": 0.011, "vega": 0.0051, "theta": -0.0057, "rho": 0.0158, "theo": 8.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.92, "last_trade_time": "2026-10-26T14:28:26", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 416.0, "iv": 0.6937, "open_interest": 74.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0111, "vega": 0.0051, "theta": -0.0092, "rho": -0.0005, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:40:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DT261120C00037500", "bid": 6.2, "bid_size": 24.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.8217, "open_interest": 89.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0268, "vega": 0.0112, "theta": -0.0163, "rho": 0.0161, "theo": 6.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-07-30T11:38:09", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DT261120P00037500", "bid": 0.1, "bid_size": 118.0, "ask": 0.25, "ask_size": 59.0, "iv": 0.5604, "open_interest": 398.0, "volume": 30.0, "delta": -0.0644, "gamma": 0.027, "vega": 0.0112, "theta": -0.0189, "rho": -0.0012, "theo": 0.133, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:09:10", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "DT261120C00040000", "bid": 4.1, "bid_size": 178.0, "ask": 5.6, "ask_size": 397.0, "iv": 0.7189, "open_interest": 63.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0568, "vega": 0.0221, "theta": -0.0342, "rho": 0.0151, "theo": 4.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:45:26", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DT261120P00040000", "bid": 0.05, "bid_size": 803.0, "ask": 0.95, "ask_size": 580.0, "iv": 0.536, "open_interest": 265.0, "volume": 5.0, "delta": -0.1664, "gamma": 0.0574, "vega": 0.0222, "theta": -0.0361, "rho": -0.003, "theo": 0.3974, "change": 0.225, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:10:22", "percent_change": 81.8182, "prev_day_close": 0.274999994784594}, {"option": "DT261120C00042500", "bid": 2.35, "bid_size": 97.0, "ask": 2.75, "ask_size": 156.0, "iv": 0.5076, "open_interest": 79.0, "volume": 2.0, "delta": 0.6484, "gamma": 0.087, "vega": 0.0331, "theta": -0.0526, "rho": 0.012, "theo": 2.4611, "change": -1.61, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T13:47:20", "percent_change": -35.0, "prev_day_close": 4.60000014305115}, {"option": "DT261120P00042500", "bid": 0.95, "bid_size": 401.0, "ask": 1.4, "ask_size": 195.0, "iv": 0.5081, "open_interest": 1068.0, "volume": 2.0, "delta": -0.3577, "gamma": 0.0882, "vega": 0.0331, "theta": -0.0539, "rho": -0.0063, "theo": 1.0844, "change": 0.58, "open": 0.9, "high": 1.03, "low": 0.9, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:09:09", "percent_change": 128.889, "prev_day_close": 0.450000002980232}, {"option": "DT261120C00045000", "bid": 1.2, "bid_size": 50.0, "ask": 1.55, "ask_size": 336.0, "iv": 0.523, "open_interest": 192.0, "volume": 11.0, "delta": 0.4219, "gamma": 0.0899, "vega": 0.0348, "theta": -0.057, "rho": 0.008, "theo": 1.2582, "change": -1.75, "open": 3.03, "high": 3.03, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:18:28", "percent_change": -57.377, "prev_day_close": 3.04999995231628}, {"option": "DT261120P00045000", "bid": 1.95, "bid_size": 423.0, "ask": 2.9, "ask_size": 238.0, "iv": 0.4992, "open_interest": 2047.0, "volume": 112.0, "delta": -0.5877, "gamma": 0.0916, "vega": 0.0345, "theta": -0.0576, "rho": -0.0094, "theo": 2.3915, "change": 1.23, "open": 0.95, "high": 2.3, "low": 0.95, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T15:09:09", "percent_change": 123.0, "prev_day_close": 1.0}, {"option": "DT261120C00047500", "bid": 0.5, "bid_size": 29.0, "ask": 0.75, "ask_size": 414.0, "iv": 0.5179, "open_interest": 857.0, "volume": 29.0, "delta": 0.2396, "gamma": 0.0686, "vega": 0.0276, "theta": -0.0466, "rho": 0.0046, "theo": 0.5984, "change": -0.95, "open": 0.85, "high": 0.95, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:46:50", "percent_change": -59.375, "prev_day_close": 1.60000002384186}, {"option": "DT261120P00047500", "bid": 3.9, "bid_size": 175.0, "ask": 4.5, "ask_size": 46.0, "iv": 0.4894, "open_interest": 187.0, "volume": 14.0, "delta": -0.7739, "gamma": 0.0706, "vega": 0.0267, "theta": -0.0466, "rho": -0.0108, "theo": 4.2493, "change": 1.985, "open": 3.5, "high": 4.16, "low": 3.5, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-11-05T15:48:32", "percent_change": 91.2644, "prev_day_close": 2.17500001192093}, {"option": "DT261120C00050000", "bid": 0.1, "bid_size": 542.0, "ask": 0.35, "ask_size": 341.0, "iv": 0.5018, "open_interest": 802.0, "volume": 3.0, "delta": 0.1257, "gamma": 0.0437, "vega": 0.0184, "theta": -0.0318, "rho": 0.0024, "theo": 0.2757, "change": -0.425, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:06:56", "percent_change": -51.5152, "prev_day_close": 0.824999988079071}, {"option": "DT261120P00050000", "bid": 5.5, "bid_size": 684.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 1339.0, "volume": 8.0, "delta": -0.8906, "gamma": 0.0449, "vega": 0.0164, "theta": -0.0305, "rho": -0.0093, "theo": 6.4505, "change": 2.4, "open": 5.16, "high": 6.2, "low": 5.16, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T13:43:15", "percent_change": 63.1579, "prev_day_close": 3.79999995231628}, {"option": "DT261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.5003, "open_interest": 260.0, "volume": 66.0, "delta": 0.0633, "gamma": 0.0251, "vega": 0.0111, "theta": -0.0195, "rho": 0.0012, "theo": 0.126, "change": -0.225, "open": 0.18, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:54:11", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "DT261120P00052500", "bid": 7.9, "bid_size": 713.0, "ask": 9.2, "ask_size": 159.0, "iv": 0.0, "open_interest": 1383.0, "volume": 415.0, "delta": -0.957, "gamma": 0.0313, "vega": 0.0075, "theta": -0.0167, "rho": -0.0058, "theo": 8.8269, "change": 1.85, "open": 8.3, "high": 8.3, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T14:12:09", "percent_change": 29.1339, "prev_day_close": 6.35000014305115}, {"option": "DT261120C00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 139.0, "iv": 0.6023, "open_interest": 735.0, "volume": 38.0, "delta": 0.0314, "gamma": 0.0137, "vega": 0.0063, "theta": -0.0112, "rho": 0.0006, "theo": 0.0577, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:06:39", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "DT261120P00055000", "bid": 10.0, "bid_size": 560.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 1907.0, "volume": 2.0, "delta": -0.9946, "gamma": 0.0107, "vega": 0.0016, "theta": -0.0218, "rho": -0.0018, "theo": 11.2954, "change": 1.65, "open": 9.71, "high": 10.2, "low": 9.71, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T12:19:02", "percent_change": 19.2982, "prev_day_close": 8.55000019073486}, {"option": "DT261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5921, "open_interest": 1004.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.0073, "vega": 0.0035, "theta": -0.0062, "rho": 0.0003, "theo": 0.0267, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:56:23", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "DT261120P00057500", "bid": 11.7, "bid_size": 44.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 92.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0313, "rho": 0.0, "theo": 13.795, "change": 1.17, "open": 12.02, "high": 12.02, "low": 12.02, "tick": "no_change", "last_trade_price": 12.02, "last_trade_time": "2026-11-05T11:38:28", "percent_change": 10.7834, "prev_day_close": 10.8499999046326}, {"option": "DT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 776.0, "iv": 0.9801, "open_interest": 350.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0038, "vega": 0.0019, "theta": -0.0034, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:55:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DT261120P00060000", "bid": 14.3, "bid_size": 66.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 64.0, "volume": 70.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0336, "rho": 0.0, "theo": 16.295, "change": 3.45, "open": 15.49, "high": 16.5, "low": 15.49, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T15:30:46", "percent_change": 26.4368, "prev_day_close": 13.0499997138977}, {"option": "DT261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 766.0, "iv": 1.0972, "open_interest": 2633.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.002, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:17:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DT261120P00062500", "bid": 16.7, "bid_size": 56.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 42.0, "volume": 63.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0339, "rho": 0.0, "theo": 18.795, "change": 3.25, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T15:30:46", "percent_change": 20.6349, "prev_day_close": 15.75}, {"option": "DT261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 455.0, "iv": 0.8917, "open_interest": 3684.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.001, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:15:42", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "DT261120P00065000", "bid": 19.2, "bid_size": 20.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 21.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-11-03T10:09:20", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "DT261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 457.0, "iv": 0.9628, "open_interest": 3599.0, "volume": 100.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:38:14", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "DT261120P00067500", "bid": 21.7, "bid_size": 18.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 23.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T15:37:52", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "DT261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 825.0, "iv": 1.4425, "open_interest": 1130.0, "volume": 10.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": -0.355, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:21:54", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "DT261120P00070000", "bid": 24.2, "bid_size": 17.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 26.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "DT261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 702.0, "iv": 1.5226, "open_interest": 74.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T11:10:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261120P00072500", "bid": 26.7, "bid_size": 17.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 28.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "DT261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 456.0, "iv": 1.577, "open_interest": 1276.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DT261120P00075000", "bid": 29.2, "bid_size": 13.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 31.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "DT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1719, "open_interest": 5134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:29:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DT261120P00080000", "bid": 34.2, "bid_size": 13.0, "ask": 36.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 36.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "DT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.9602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T10:21:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261120P00085000", "bid": 39.2, "bid_size": 13.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 41.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "DT261218C00025000", "bid": 17.1, "bid_size": 5.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0034, "vega": 0.0065, "theta": 0.0, "rho": 0.0296, "theo": 19.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "DT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 1.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0034, "vega": 0.0065, "theta": -0.0061, "rho": -0.001, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 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": "DT261218C00027500", "bid": 14.7, "bid_size": 10.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0052, "vega": 0.0087, "theta": 0.0, "rho": 0.0322, "theo": 16.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DT261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0052, "vega": 0.0087, "theta": -0.0073, "rho": -0.0014, "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": 1.07500004768372}, {"option": "DT261218C00030000", "bid": 13.7, "bid_size": 10.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.008, "vega": 0.0121, "theta": -0.0015, "rho": 0.0346, "theo": 14.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "DT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 171.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0081, "vega": 0.0122, "theta": -0.0091, "rho": -0.002, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 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": "DT261218C00032500", "bid": 11.3, "bid_size": 10.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0128, "vega": 0.0173, "theta": -0.0054, "rho": 0.0365, "theo": 11.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DT261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0129, "vega": 0.0174, "theta": -0.0117, "rho": -0.0031, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 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": "DT261218C00035000", "bid": 8.7, "bid_size": 13.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0205, "vega": 0.0251, "theta": -0.0105, "rho": 0.0375, "theo": 9.3575, "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": 11.75}, {"option": "DT261218P00035000", "bid": 0.05, "bid_size": 8.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0207, "vega": 0.0253, "theta": -0.0155, "rho": -0.005, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DT261218C00037500", "bid": 6.9, "bid_size": 45.0, "ask": 8.4, "ask_size": 73.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0317, "vega": 0.0359, "theta": -0.0168, "rho": 0.0369, "theo": 7.1452, "change": 0.0, "open": 0.0, "high": 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": "DT261218P00037500", "bid": 0.05, "bid_size": 260.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0321, "vega": 0.036, "theta": -0.0206, "rho": -0.0081, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 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": "DT261218C00040000", "bid": 4.1, "bid_size": 77.0, "ask": 6.5, "ask_size": 74.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0449, "vega": 0.048, "theta": -0.0236, "rho": 0.034, "theo": 5.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "DT261218P00040000", "bid": 1.0, "bid_size": 67.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4897, "open_interest": 5.0, "volume": 1.0, "delta": -0.2554, "gamma": 0.0456, "vega": 0.0482, "theta": -0.0262, "rho": -0.013, "theo": 1.171, "change": 0.625, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:05:33", "percent_change": 80.6452, "prev_day_close": 0.775000005960464}, {"option": "DT261218C00042500", "bid": 2.4, "bid_size": 932.0, "ask": 4.8, "ask_size": 621.0, "iv": 0.4707, "open_interest": 160.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.055, "vega": 0.0573, "theta": -0.029, "rho": 0.029, "theo": 3.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-03T14:55:08", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DT261218P00042500", "bid": 1.85, "bid_size": 25.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4708, "open_interest": 13.0, "volume": 2.0, "delta": -0.3879, "gamma": 0.0561, "vega": 0.0574, "theta": -0.0304, "rho": -0.019, "theo": 2.0499, "change": 0.925, "open": 1.46, "high": 2.1, "low": 1.46, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:08:52", "percent_change": 78.7234, "prev_day_close": 1.17500001192093}, {"option": "DT261218C00045000", "bid": 2.05, "bid_size": 24.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4588, "open_interest": 83.0, "volume": 88.0, "delta": 0.4795, "gamma": 0.0574, "vega": 0.0599, "theta": -0.031, "rho": 0.0229, "theo": 2.3467, "change": -1.7, "open": 3.5, "high": 3.5, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T15:38:02", "percent_change": -41.9753, "prev_day_close": 4.05000007152557}, {"option": "DT261218P00045000", "bid": 2.15, "bid_size": 10.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.399, "open_interest": 46.0, "volume": 2.0, "delta": -0.5326, "gamma": 0.059, "vega": 0.0596, "theta": -0.0314, "rho": -0.0247, "theo": 3.3515, "change": 1.05, "open": 2.85, "high": 3.0, "low": 2.85, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:26:49", "percent_change": 53.8461, "prev_day_close": 1.95000004768372}, {"option": "DT261218C00047500", "bid": 0.15, "bid_size": 722.0, "ask": 2.6, "ask_size": 633.0, "iv": 0.4439, "open_interest": 58.0, "volume": 2.0, "delta": 0.3514, "gamma": 0.0525, "vega": 0.0558, "theta": -0.0296, "rho": 0.017, "theo": 1.5188, "change": -0.925, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:08:20", "percent_change": -33.945, "prev_day_close": 2.72500002384186}, {"option": "DT261218P00047500", "bid": 4.3, "bid_size": 9.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4444, "open_interest": 720.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0546, "vega": 0.0544, "theta": -0.0289, "rho": -0.0284, "theo": 5.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T15:43:01", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "DT261218C00050000", "bid": 0.55, "bid_size": 2.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.481, "open_interest": 619.0, "volume": 5.0, "delta": 0.2489, "gamma": 0.0438, "vega": 0.0477, "theta": -0.026, "rho": 0.0121, "theo": 0.9753, "change": -0.22, "open": 1.5, "high": 1.58, "low": 1.5, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T11:32:17", "percent_change": -12.2222, "prev_day_close": 1.80000001192093}, {"option": "DT261218P00050000", "bid": 6.2, "bid_size": 14.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.418, "open_interest": 87.0, "volume": 4.0, "delta": -0.7715, "gamma": 0.0463, "vega": 0.0451, "theta": -0.0242, "rho": -0.0294, "theo": 7.0152, "change": 2.1, "open": 6.11, "high": 6.6, "low": 5.69, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T14:23:18", "percent_change": 46.6667, "prev_day_close": 4.5}, {"option": "DT261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.4733, "open_interest": 1.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0344, "vega": 0.0385, "theta": -0.0215, "rho": 0.0084, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:41:15", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "DT261218P00052500", "bid": 8.9, "bid_size": 18.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.4951, "open_interest": 5.0, "volume": 2.0, "delta": -0.8518, "gamma": 0.0371, "vega": 0.0345, "theta": -0.0187, "rho": -0.0275, "theo": 9.1955, "change": 2.24, "open": 8.69, "high": 8.69, "low": 8.69, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-11-05T14:24:37", "percent_change": 34.7287, "prev_day_close": 6.45000004768372}, {"option": "DT261218C00055000", "bid": 0.25, "bid_size": 19.0, "ask": 0.5, "ask_size": 72.0, "iv": 0.4969, "open_interest": 84.0, "volume": 4.0, "delta": 0.1189, "gamma": 0.026, "vega": 0.03, "theta": -0.0171, "rho": 0.0058, "theo": 0.4037, "change": -0.035, "open": 0.4, "high": 0.59, "low": 0.4, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T12:14:17", "percent_change": -5.6, "prev_day_close": 0.625}, {"option": "DT261218P00055000", "bid": 10.0, "bid_size": 23.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0286, "vega": 0.0239, "theta": -0.013, "rho": -0.023, "theo": 11.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T14:32:30", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DT261218C00057500", "bid": 0.05, "bid_size": 575.0, "ask": 0.8, "ask_size": 560.0, "iv": 0.5841, "open_interest": 71.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0192, "vega": 0.0227, "theta": -0.0133, "rho": 0.004, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T10:53:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DT261218P00057500", "bid": 12.4, "bid_size": 13.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0204, "vega": 0.0147, "theta": -0.007, "rho": -0.0169, "theo": 13.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-11-04T15:54:57", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.5187, "open_interest": 34.0, "volume": 1.0, "delta": 0.0556, "gamma": 0.014, "vega": 0.017, "theta": -0.0101, "rho": 0.0027, "theo": 0.1706, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:56:18", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "DT261218P00060000", "bid": 14.2, "bid_size": 16.0, "ask": 18.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0237, "vega": 0.0078, "theta": -0.0006, "rho": -0.0011, "theo": 16.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-22T09:50:37", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DT261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 421.0, "iv": 0.7383, "open_interest": 6.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0101, "vega": 0.0125, "theta": -0.0076, "rho": 0.0019, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:58:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT261218P00062500", "bid": 16.7, "bid_size": 9.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0268, "rho": 0.0, "theo": 18.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-11-03T10:50:12", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "DT261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 591.0, "iv": 0.7341, "open_interest": 66.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0072, "vega": 0.0092, "theta": -0.0056, "rho": 0.0013, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:28:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DT261218P00065000", "bid": 19.9, "bid_size": 4.0, "ask": 23.1, "ask_size": 4.0, "iv": 0.7558, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0352, "rho": 0.0, "theo": 21.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T13:03:54", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "DT261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 0.798, "open_interest": 24.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0052, "vega": 0.0067, "theta": -0.0041, "rho": 0.0009, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:36:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DT261218P00067500", "bid": 21.7, "bid_size": 3.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0371, "rho": 0.0, "theo": 23.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "DT261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 133.0, "iv": 0.903, "open_interest": 10.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0037, "vega": 0.0049, "theta": -0.003, "rho": 0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T13:26:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DT261218P00070000", "bid": 24.2, "bid_size": 3.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 26.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-10-22T09:48:35", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DT261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.8954, "open_interest": 302.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0026, "vega": 0.0035, "theta": -0.0022, "rho": 0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-27T10:00:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DT261218P00072500", "bid": 27.4, "bid_size": 5.0, "ask": 30.6, "ask_size": 3.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 28.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "DT261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 139.0, "iv": 0.9405, "open_interest": 52.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0019, "vega": 0.0026, "theta": -0.0016, "rho": 0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T15:42:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DT261218P00075000", "bid": 29.2, "bid_size": 7.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 31.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "DT261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 1.0248, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T15:09:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DT261218P00080000", "bid": 34.2, "bid_size": 3.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 36.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "DT261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 1.1661, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T10:16:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DT261218P00085000", "bid": 39.2, "bid_size": 3.0, "ask": 43.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "DT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 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": "DT261218P00090000", "bid": 44.2, "bid_size": 3.0, "ask": 48.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "DT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DT261218P00095000", "bid": 49.2, "bid_size": 3.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0374, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "DT270115C00017500", "bid": 24.6, "bid_size": 4.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0017, "vega": 0.0066, "theta": 0.0, "rho": 0.0337, "theo": 26.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-13T14:33:14", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "DT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.7254, "open_interest": 22.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0048, "rho": -0.0013, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T13:06:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DT270115C00020000", "bid": 22.1, "bid_size": 5.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0023, "vega": 0.008, "theta": 0.0, "rho": 0.0384, "theo": 24.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-06-03T14:36:48", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "DT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 273.0, "iv": 1.3288, "open_interest": 6.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0023, "vega": 0.008, "theta": -0.0051, "rho": -0.0016, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T11:54:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115C00022500", "bid": 20.2, "bid_size": 5.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0032, "vega": 0.0099, "theta": 0.0, "rho": 0.043, "theo": 21.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.53, "last_trade_time": "2026-07-09T10:31:20", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DT270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 204.0, "iv": 1.1128, "open_interest": 50.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0032, "vega": 0.01, "theta": -0.0056, "rho": -0.002, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T11:46:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115C00025000", "bid": 17.3, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.634, "open_interest": 11.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0045, "vega": 0.0127, "theta": -0.0001, "rho": 0.0473, "theo": 19.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-09T14:07:03", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "DT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.6742, "open_interest": 34.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0046, "vega": 0.0127, "theta": -0.0064, "rho": -0.0026, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-16T13:06:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115C00027500", "bid": 15.0, "bid_size": 16.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.6496, "open_interest": 12.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0066, "vega": 0.0165, "theta": -0.0021, "rho": 0.0513, "theo": 16.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-21T10:10:03", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "DT270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.6357, "open_interest": 92.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0066, "vega": 0.0166, "theta": -0.0076, "rho": -0.0036, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-10T13:55:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115C00030000", "bid": 13.2, "bid_size": 17.0, "ask": 15.7, "ask_size": 16.0, "iv": 0.589, "open_interest": 15.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0097, "vega": 0.022, "theta": -0.0045, "rho": 0.0547, "theo": 14.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-03T15:41:49", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "DT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.5776, "open_interest": 61.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0098, "vega": 0.0222, "theta": -0.0092, "rho": -0.0051, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T12:50:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DT270115C00032500", "bid": 11.5, "bid_size": 21.0, "ask": 13.3, "ask_size": 124.0, "iv": 0.6324, "open_interest": 32.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0143, "vega": 0.0298, "theta": -0.0074, "rho": 0.057, "theo": 12.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.91, "last_trade_time": "2026-07-02T11:57:17", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "DT270115P00032500", "bid": 0.2, "bid_size": 18.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.5194, "open_interest": 334.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0145, "vega": 0.0299, "theta": -0.0114, "rho": -0.0075, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:56:03", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "DT270115C00035000", "bid": 9.4, "bid_size": 660.0, "ask": 11.9, "ask_size": 797.0, "iv": 0.6788, "open_interest": 2059.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0208, "vega": 0.04, "theta": -0.011, "rho": 0.0579, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T09:30:25", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DT270115P00035000", "bid": 0.25, "bid_size": 615.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.4923, "open_interest": 388.0, "volume": 22.0, "delta": -0.1265, "gamma": 0.0211, "vega": 0.0402, "theta": -0.0142, "rho": -0.0111, "theo": 0.6768, "change": 0.245, "open": 0.55, "high": 0.67, "low": 0.5, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T15:40:18", "percent_change": 57.6471, "prev_day_close": 0.425000011920929}, {"option": "DT270115C00037500", "bid": 7.5, "bid_size": 39.0, "ask": 9.1, "ask_size": 787.0, "iv": 0.5729, "open_interest": 149.0, "volume": 0.0, "delta": 0.817, "gamma": 0.029, "vega": 0.0522, "theta": -0.015, "rho": 0.0566, "theo": 7.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-09T09:30:05", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DT270115P00037500", "bid": 0.8, "bid_size": 6.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.4786, "open_interest": 672.0, "volume": 331.0, "delta": -0.1902, "gamma": 0.0295, "vega": 0.0527, "theta": -0.0175, "rho": -0.0164, "theo": 1.0613, "change": 0.425, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:41:34", "percent_change": 68.0, "prev_day_close": 0.625}, {"option": "DT270115C00040000", "bid": 5.2, "bid_size": 740.0, "ask": 7.2, "ask_size": 748.0, "iv": 0.5016, "open_interest": 92.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0376, "vega": 0.0645, "theta": -0.0189, "rho": 0.0527, "theo": 5.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T10:20:54", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "DT270115P00040000", "bid": 1.65, "bid_size": 15.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.4785, "open_interest": 146.0, "volume": 720.0, "delta": -0.2783, "gamma": 0.0384, "vega": 0.0648, "theta": -0.0208, "rho": -0.0233, "theo": 1.675, "change": 0.82, "open": 1.41, "high": 1.77, "low": 1.33, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T15:40:18", "percent_change": 86.3158, "prev_day_close": 0.949999988079071}, {"option": "DT270115C00042500", "bid": 4.0, "bid_size": 590.0, "ask": 5.1, "ask_size": 943.0, "iv": 0.4741, "open_interest": 167.0, "volume": 35.0, "delta": 0.6248, "gamma": 0.0442, "vega": 0.0737, "theta": -0.0218, "rho": 0.0465, "theo": 4.3458, "change": -1.95, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:40:44", "percent_change": -30.2326, "prev_day_close": 6.45000004768372}, {"option": "DT270115P00042500", "bid": 1.9, "bid_size": 15.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4337, "open_interest": 212.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0455, "vega": 0.0738, "theta": -0.023, "rho": -0.0315, "theo": 2.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T11:15:33", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DT270115C00045000", "bid": 2.4, "bid_size": 992.0, "ask": 4.3, "ask_size": 1009.0, "iv": 0.4736, "open_interest": 1129.0, "volume": 534.0, "delta": 0.5103, "gamma": 0.047, "vega": 0.0773, "theta": -0.023, "rho": 0.0388, "theo": 3.0932, "change": -1.7, "open": 3.8, "high": 4.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:35:52", "percent_change": -35.4167, "prev_day_close": 4.79999995231628}, {"option": "DT270115P00045000", "bid": 3.2, "bid_size": 41.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.4476, "open_interest": 563.0, "volume": 26.0, "delta": -0.5061, "gamma": 0.0488, "vega": 0.0767, "theta": -0.0237, "rho": -0.039, "theo": 3.8441, "change": 0.95, "open": 3.4, "high": 3.4, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T12:00:02", "percent_change": 40.4255, "prev_day_close": 2.34999990463257}, {"option": "DT270115C00047500", "bid": 1.9, "bid_size": 13.0, "ask": 2.45, "ask_size": 310.0, "iv": 0.4421, "open_interest": 286.0, "volume": 8.0, "delta": 0.4001, "gamma": 0.0456, "vega": 0.0748, "theta": -0.0224, "rho": 0.031, "theo": 2.152, "change": -1.3, "open": 2.5, "high": 2.78, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:46:02", "percent_change": -37.1429, "prev_day_close": 3.5}, {"option": "DT270115P00047500", "bid": 4.1, "bid_size": 468.0, "ask": 6.2, "ask_size": 126.0, "iv": 0.4019, "open_interest": 716.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.048, "vega": 0.0731, "theta": -0.0226, "rho": -0.0442, "theo": 5.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:57:17", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DT270115C00050000", "bid": 1.25, "bid_size": 22.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4442, "open_interest": 738.0, "volume": 25.0, "delta": 0.304, "gamma": 0.0411, "vega": 0.0677, "theta": -0.0205, "rho": 0.0238, "theo": 1.4769, "change": -0.6, "open": 1.8, "high": 2.1, "low": 1.44, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:50:58", "percent_change": -25.0, "prev_day_close": 2.40000009536743}, {"option": "DT270115P00050000", "bid": 5.9, "bid_size": 245.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.3804, "open_interest": 66.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.044, "vega": 0.064, "theta": -0.0201, "rho": -0.0465, "theo": 7.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-03T12:34:59", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DT270115C00052500", "bid": 0.85, "bid_size": 15.0, "ask": 1.4, "ask_size": 392.0, "iv": 0.4655, "open_interest": 1137.0, "volume": 6.0, "delta": 0.225, "gamma": 0.0349, "vega": 0.0582, "theta": -0.0177, "rho": 0.0178, "theo": 1.0015, "change": -0.725, "open": 1.2, "high": 1.2, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:50:00", "percent_change": -42.029, "prev_day_close": 1.72500002384186}, {"option": "DT270115P00052500", "bid": 8.0, "bid_size": 245.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.3404, "open_interest": 121.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0383, "vega": 0.0519, "theta": -0.0168, "rho": -0.0441, "theo": 9.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T11:03:57", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DT270115C00055000", "bid": 0.55, "bid_size": 15.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.4437, "open_interest": 1054.0, "volume": 4.0, "delta": 0.1637, "gamma": 0.0284, "vega": 0.0479, "theta": -0.0147, "rho": 0.013, "theo": 0.6752, "change": -0.4, "open": 0.8, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:21:40", "percent_change": -36.3636, "prev_day_close": 1.09999999403954}, {"option": "DT270115P00055000", "bid": 10.2, "bid_size": 208.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 72.0, "volume": 2.0, "delta": -0.8769, "gamma": 0.0322, "vega": 0.0383, "theta": -0.0132, "rho": -0.038, "theo": 11.5551, "change": 0.9, "open": 10.4, "high": 10.4, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T11:23:04", "percent_change": 9.72973, "prev_day_close": 9.25}, {"option": "DT270115C00057500", "bid": 0.35, "bid_size": 52.0, "ask": 0.85, "ask_size": 802.0, "iv": 0.4906, "open_interest": 501.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0224, "vega": 0.0383, "theta": -0.0119, "rho": 0.0093, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T11:28:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DT270115P00057500", "bid": 12.3, "bid_size": 404.0, "ask": 14.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0256, "vega": 0.0246, "theta": -0.0096, "rho": -0.0274, "theo": 13.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-30T15:27:35", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "DT270115C00060000", "bid": 0.25, "bid_size": 2.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.4744, "open_interest": 450.0, "volume": 1.0, "delta": 0.0837, "gamma": 0.0173, "vega": 0.03, "theta": -0.0093, "rho": 0.0067, "theo": 0.3046, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:37:47", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "DT270115P00060000", "bid": 14.3, "bid_size": 216.0, "ask": 16.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0259, "vega": 0.0126, "theta": -0.0046, "rho": -0.0164, "theo": 16.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T11:13:15", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DT270115C00062500", "bid": 0.1, "bid_size": 572.0, "ask": 0.45, "ask_size": 810.0, "iv": 0.4938, "open_interest": 292.0, "volume": 1.0, "delta": 0.0592, "gamma": 0.0131, "vega": 0.023, "theta": -0.0072, "rho": 0.0047, "theo": 0.2045, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:34:27", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "DT270115P00062500", "bid": 16.7, "bid_size": 21.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0045, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 18.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.93, "last_trade_time": "2026-11-04T12:34:21", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "DT270115C00065000", "bid": 0.05, "bid_size": 547.0, "ask": 0.75, "ask_size": 962.0, "iv": 0.5809, "open_interest": 2182.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0098, "vega": 0.0174, "theta": -0.0055, "rho": 0.0033, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:36:35", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "DT270115P00065000", "bid": 19.2, "bid_size": 9.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 21.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-03T10:31:33", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "DT270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 334.0, "iv": 0.4984, "open_interest": 844.0, "volume": 1.0, "delta": 0.0293, "gamma": 0.0072, "vega": 0.0131, "theta": -0.0041, "rho": 0.0023, "theo": 0.0925, "change": -0.165, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T10:36:07", "percent_change": -44.0, "prev_day_close": 0.375}, {"option": "DT270115P00067500", "bid": 22.4, "bid_size": 5.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.6885, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 23.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T13:05:40", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "DT270115C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 960.0, "iv": 0.5773, "open_interest": 373.0, "volume": 21.0, "delta": 0.0206, "gamma": 0.0053, "vega": 0.0098, "theta": -0.0031, "rho": 0.0016, "theo": 0.0623, "change": -0.075, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:36:08", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "DT270115P00070000", "bid": 24.2, "bid_size": 7.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 26.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-19T15:05:26", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "DT270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 602.0, "iv": 0.6897, "open_interest": 11.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0039, "vega": 0.0072, "theta": -0.0023, "rho": 0.0012, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T09:47:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115P00072500", "bid": 26.7, "bid_size": 7.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 28.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "DT270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 0.7249, "open_interest": 170.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0028, "vega": 0.0053, "theta": -0.0017, "rho": 0.0008, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T11:03:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115P00075000", "bid": 29.2, "bid_size": 7.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 31.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2025-01-31T12:56:51", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "DT270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 0.7906, "open_interest": 92.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0009, "rho": 0.0004, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-16T13:25:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DT270115P00080000", "bid": 34.2, "bid_size": 7.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 36.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.63, "last_trade_time": "2026-06-03T13:05:00", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "DT270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 321.0, "iv": 0.851, "open_interest": 10.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0005, "rho": 0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:00:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DT270115P00085000", "bid": 39.9, "bid_size": 5.0, "ask": 43.1, "ask_size": 5.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 41.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "DT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 0.9068, "open_interest": 38.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115P00090000", "bid": 44.2, "bid_size": 7.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 46.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.43, "last_trade_time": "2026-06-03T13:05:00", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "DT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270115P00095000", "bid": 49.2, "bid_size": 7.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 51.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "DT270219C00022500", "bid": 19.9, "bid_size": 11.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0046, "vega": 0.0224, "theta": -0.0042, "rho": 0.0586, "theo": 22.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-10-08T10:27:05", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DT270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0047, "vega": 0.0226, "theta": -0.009, "rho": -0.0066, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270219C00025000", "bid": 19.1, "bid_size": 11.0, "ask": 21.4, "ask_size": 44.0, "iv": 0.887, "open_interest": 1.0, "volume": 2.0, "delta": 0.9521, "gamma": 0.0062, "vega": 0.0271, "theta": -0.0055, "rho": 0.064, "theo": 19.934, "change": -1.45, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T09:37:16", "percent_change": -6.60592, "prev_day_close": 21.9499998092651}, {"option": "DT270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 451.0, "iv": 0.7616, "open_interest": 1.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0063, "vega": 0.0273, "theta": -0.0098, "rho": -0.0082, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-07T15:53:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DT270219C00027500", "bid": 16.6, "bid_size": 20.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0083, "vega": 0.0331, "theta": -0.0071, "rho": 0.0689, "theo": 17.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "DT270219P00027500", "bid": 0.15, "bid_size": 215.0, "ask": 0.75, "ask_size": 428.0, "iv": 0.6478, "open_interest": 2.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0084, "vega": 0.0334, "theta": -0.011, "rho": -0.0105, "theo": 0.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T11:22:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270219C00030000", "bid": 14.3, "bid_size": 19.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.6684, "open_interest": 1.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0112, "vega": 0.0406, "theta": -0.0091, "rho": 0.0727, "theo": 15.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-06-25T13:04:32", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "DT270219P00030000", "bid": 0.1, "bid_size": 209.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.6032, "open_interest": 48.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0113, "vega": 0.0409, "theta": -0.0124, "rho": -0.0136, "theo": 0.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:43:20", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "DT270219C00032500", "bid": 12.3, "bid_size": 22.0, "ask": 14.3, "ask_size": 82.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0148, "vega": 0.0498, "theta": -0.0112, "rho": 0.0751, "theo": 13.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DT270219P00032500", "bid": 0.55, "bid_size": 183.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.5536, "open_interest": 20.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.015, "vega": 0.0502, "theta": -0.0141, "rho": -0.0178, "theo": 1.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T11:13:14", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "DT270219C00035000", "bid": 9.7, "bid_size": 70.0, "ask": 12.2, "ask_size": 82.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0192, "vega": 0.0604, "theta": -0.0136, "rho": 0.0758, "theo": 10.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-03T09:55:22", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "DT270219P00035000", "bid": 0.9, "bid_size": 8.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5259, "open_interest": 195.0, "volume": 27.0, "delta": -0.1749, "gamma": 0.0196, "vega": 0.0609, "theta": -0.016, "rho": -0.0234, "theo": 1.4281, "change": 0.625, "open": 1.0, "high": 1.4, "low": 1.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:11:59", "percent_change": 80.6452, "prev_day_close": 0.775000005960464}, {"option": "DT270219C00037500", "bid": 8.5, "bid_size": 17.0, "ask": 10.1, "ask_size": 96.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0241, "vega": 0.0716, "theta": -0.016, "rho": 0.0743, "theo": 8.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "DT270219P00037500", "bid": 1.6, "bid_size": 9.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.5269, "open_interest": 34.0, "volume": 19.0, "delta": -0.2326, "gamma": 0.0247, "vega": 0.0721, "theta": -0.018, "rho": -0.0304, "theo": 1.9475, "change": 0.75, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:45:44", "percent_change": 60.0, "prev_day_close": 1.25}, {"option": "DT270219C00040000", "bid": 6.8, "bid_size": 14.0, "ask": 8.3, "ask_size": 283.0, "iv": 0.5483, "open_interest": 3.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0289, "vega": 0.0821, "theta": -0.0182, "rho": 0.0705, "theo": 7.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-10-30T11:29:46", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DT270219P00040000", "bid": 2.5, "bid_size": 10.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.5263, "open_interest": 84.0, "volume": 4.0, "delta": -0.3041, "gamma": 0.0298, "vega": 0.0825, "theta": -0.0198, "rho": -0.0388, "theo": 2.6685, "change": 0.62, "open": 2.02, "high": 2.37, "low": 2.02, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T11:06:17", "percent_change": 35.4286, "prev_day_close": 1.75}, {"option": "DT270219C00042500", "bid": 5.4, "bid_size": 11.0, "ask": 7.2, "ask_size": 297.0, "iv": 0.5597, "open_interest": 5.0, "volume": 2.0, "delta": 0.6319, "gamma": 0.0327, "vega": 0.09, "theta": -0.0198, "rho": 0.0647, "theo": 5.7083, "change": -1.1, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T10:28:04", "percent_change": -15.1724, "prev_day_close": 7.24999976158142}, {"option": "DT270219P00042500", "bid": 2.9, "bid_size": 177.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.502, "open_interest": 14.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.034, "vega": 0.0901, "theta": -0.0211, "rho": -0.0478, "theo": 3.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T10:48:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "DT270219C00045000", "bid": 3.6, "bid_size": 267.0, "ask": 4.9, "ask_size": 223.0, "iv": 0.4645, "open_interest": 15.0, "volume": 5.0, "delta": 0.5467, "gamma": 0.035, "vega": 0.0943, "theta": -0.0206, "rho": 0.0574, "theo": 4.4267, "change": -0.85, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T12:51:34", "percent_change": -15.5963, "prev_day_close": 5.45000004768372}, {"option": "DT270219P00045000", "bid": 4.1, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.4676, "open_interest": 25.0, "volume": 5.0, "delta": -0.476, "gamma": 0.0368, "vega": 0.0936, "theta": -0.0216, "rho": -0.0562, "theo": 4.8465, "change": 1.2, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:51:34", "percent_change": 36.3636, "prev_day_close": 3.29999995231628}, {"option": "DT270219C00047500", "bid": 3.0, "bid_size": 11.0, "ask": 3.9, "ask_size": 345.0, "iv": 0.4834, "open_interest": 12.0, "volume": 4.0, "delta": 0.4619, "gamma": 0.0355, "vega": 0.0942, "theta": -0.0205, "rho": 0.0495, "theo": 3.3875, "change": -0.85, "open": 4.6, "high": 4.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:11:27", "percent_change": -19.1011, "prev_day_close": 4.45000004768372}, {"option": "DT270219P00047500", "bid": 5.1, "bid_size": 145.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.4694, "open_interest": 42.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0378, "vega": 0.0923, "theta": -0.0212, "rho": -0.0631, "theo": 6.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-11-03T13:03:56", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "DT270219C00050000", "bid": 2.2, "bid_size": 159.0, "ask": 3.4, "ask_size": 342.0, "iv": 0.4992, "open_interest": 850.0, "volume": 13.0, "delta": 0.3823, "gamma": 0.0343, "vega": 0.0904, "theta": -0.0196, "rho": 0.0416, "theo": 2.5673, "change": -1.08, "open": 2.85, "high": 3.12, "low": 2.5, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T15:26:56", "percent_change": -30.0, "prev_day_close": 3.60000002384186}, {"option": "DT270219P00050000", "bid": 6.7, "bid_size": 58.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.4474, "open_interest": 45.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0371, "vega": 0.0863, "theta": -0.0201, "rho": -0.0668, "theo": 8.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:42:57", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DT270219C00052500", "bid": 1.55, "bid_size": 15.0, "ask": 2.45, "ask_size": 250.0, "iv": 0.4804, "open_interest": 5.0, "volume": 1.0, "delta": 0.3113, "gamma": 0.0318, "vega": 0.0837, "theta": -0.0182, "rho": 0.0343, "theo": 1.9331, "change": -0.345, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T11:56:18", "percent_change": -12.6606, "prev_day_close": 2.72500002384186}, {"option": "DT270219P00052500", "bid": 8.6, "bid_size": 219.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.4353, "open_interest": 222.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0351, "vega": 0.0769, "theta": -0.0184, "rho": -0.0674, "theo": 9.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T13:21:48", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DT270219C00055000", "bid": 0.7, "bid_size": 803.0, "ask": 1.95, "ask_size": 265.0, "iv": 0.456, "open_interest": 110.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0285, "vega": 0.0753, "theta": -0.0164, "rho": 0.0278, "theo": 1.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T10:16:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DT270219P00055000", "bid": 10.6, "bid_size": 78.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.3931, "open_interest": 69.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0324, "vega": 0.0651, "theta": -0.0164, "rho": -0.0642, "theo": 11.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-29T11:15:44", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DT270219C00057500", "bid": 0.2, "bid_size": 11.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.4286, "open_interest": 27.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.025, "vega": 0.0662, "theta": -0.0144, "rho": 0.0223, "theo": 1.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-03T11:29:56", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "DT270219P00057500", "bid": 12.8, "bid_size": 63.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.3802, "open_interest": 183.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0294, "vega": 0.0518, "theta": -0.0143, "rho": -0.057, "theo": 14.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-11-03T12:48:53", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DT270219C00060000", "bid": 0.4, "bid_size": 675.0, "ask": 1.15, "ask_size": 484.0, "iv": 0.47, "open_interest": 539.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0214, "vega": 0.0571, "theta": -0.0125, "rho": 0.0177, "theo": 0.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:56:20", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "DT270219P00060000", "bid": 14.4, "bid_size": 51.0, "ask": 17.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0258, "vega": 0.0382, "theta": -0.0119, "rho": -0.0448, "theo": 16.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T12:37:09", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DT270219C00062500", "bid": 0.35, "bid_size": 376.0, "ask": 1.3, "ask_size": 592.0, "iv": 0.5217, "open_interest": 27.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0181, "vega": 0.0485, "theta": -0.0106, "rho": 0.014, "theo": 0.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T12:27:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DT270219P00062500", "bid": 16.8, "bid_size": 401.0, "ask": 19.3, "ask_size": 111.0, "iv": 0.0, "open_interest": 511.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0245, "vega": 0.0245, "theta": -0.0092, "rho": -0.0332, "theo": 18.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T13:56:35", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "DT270219C00065000", "bid": 0.1, "bid_size": 790.0, "ask": 1.05, "ask_size": 794.0, "iv": 0.5103, "open_interest": 111.0, "volume": 1.0, "delta": 0.097, "gamma": 0.015, "vega": 0.0408, "theta": -0.009, "rho": 0.011, "theo": 0.4542, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:37:14", "percent_change": -37.931, "prev_day_close": 0.724999994039536}, {"option": "DT270219P00065000", "bid": 19.2, "bid_size": 37.0, "ask": 21.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0188, "vega": 0.0055, "theta": -0.0074, "rho": 0.0, "theo": 21.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-11-03T09:31:17", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "DT270219C00067500", "bid": 0.1, "bid_size": 783.0, "ask": 1.0, "ask_size": 829.0, "iv": 0.5402, "open_interest": 3889.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0124, "vega": 0.034, "theta": -0.0075, "rho": 0.0086, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:48", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "DT270219P00067500", "bid": 21.7, "bid_size": 7.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0018, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 23.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-27T10:10:06", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "DT270219C00070000", "bid": 0.15, "bid_size": 6.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5114, "open_interest": 433.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0102, "vega": 0.028, "theta": -0.0062, "rho": 0.0067, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T09:36:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DT270219P00070000", "bid": 24.2, "bid_size": 7.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 26.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-27T10:10:06", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "DT270219C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 183.0, "iv": 0.5238, "open_interest": 6.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0083, "vega": 0.023, "theta": -0.0051, "rho": 0.0052, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T10:56:50", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "DT270219P00072500", "bid": 26.7, "bid_size": 7.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 28.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DT270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 337.0, "iv": 0.6158, "open_interest": 258.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0067, "vega": 0.0189, "theta": -0.0042, "rho": 0.0041, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:59:29", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "DT270219P00075000", "bid": 29.2, "bid_size": 6.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 31.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DT270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 309.0, "iv": 0.6639, "open_interest": 129.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0044, "vega": 0.0125, "theta": -0.0028, "rho": 0.0025, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T10:45:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270219P00080000", "bid": 34.2, "bid_size": 7.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 36.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "DT270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 243.0, "iv": 0.7222, "open_interest": 1.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0028, "vega": 0.0082, "theta": -0.0018, "rho": 0.0015, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T09:57:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DT270219P00085000", "bid": 39.9, "bid_size": 5.0, "ask": 43.1, "ask_size": 5.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 41.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "DT270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0012, "rho": 0.0009, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270219P00090000", "bid": 44.2, "bid_size": 6.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 46.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "DT270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 183.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0008, "rho": 0.0006, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DT270219P00095000", "bid": 49.2, "bid_size": 7.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 51.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "DT270521C00025000", "bid": 19.2, "bid_size": 70.0, "ask": 21.6, "ask_size": 67.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0063, "vega": 0.0418, "theta": -0.0042, "rho": 0.1126, "theo": 20.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "DT270521P00025000", "bid": 0.1, "bid_size": 317.0, "ask": 0.85, "ask_size": 151.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0064, "vega": 0.0423, "theta": -0.0067, "rho": -0.0179, "theo": 0.7236, "change": 0.0, "open": 0.0, "high": 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": "DT270521C00027500", "bid": 17.3, "bid_size": 61.0, "ask": 19.9, "ask_size": 77.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0083, "vega": 0.0512, "theta": -0.0055, "rho": 0.12, "theo": 18.5837, "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": 20.2000007629395}, {"option": "DT270521P00027500", "bid": 0.45, "bid_size": 198.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5497, "open_interest": 0.0, "volume": 1.0, "delta": -0.0883, "gamma": 0.0085, "vega": 0.0518, "theta": -0.0077, "rho": -0.0231, "theo": 0.9251, "change": -0.675, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:55:08", "percent_change": -47.3684, "prev_day_close": 1.42499997653067}, {"option": "DT270521C00030000", "bid": 14.1, "bid_size": 132.0, "ask": 17.2, "ask_size": 112.0, "iv": 0.4135, "open_interest": 4.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0107, "vega": 0.0623, "theta": -0.0069, "rho": 0.1254, "theo": 16.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-21T12:52:21", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "DT270521P00030000", "bid": 0.55, "bid_size": 267.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.5319, "open_interest": 2.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.011, "vega": 0.063, "theta": -0.0089, "rho": -0.0298, "theo": 1.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T14:45:09", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DT270521C00032500", "bid": 13.3, "bid_size": 11.0, "ask": 15.2, "ask_size": 83.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0135, "vega": 0.0748, "theta": -0.0084, "rho": 0.1284, "theo": 14.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "DT270521P00032500", "bid": 1.15, "bid_size": 6.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.532, "open_interest": 6.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0139, "vega": 0.0758, "theta": -0.0102, "rho": -0.0382, "theo": 1.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T10:35:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DT270521C00035000", "bid": 11.5, "bid_size": 15.0, "ask": 13.3, "ask_size": 85.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0165, "vega": 0.088, "theta": -0.01, "rho": 0.1288, "theo": 12.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DT270521P00035000", "bid": 1.7, "bid_size": 10.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0172, "vega": 0.0891, "theta": -0.0116, "rho": -0.0484, "theo": 2.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DT270521C00037500", "bid": 9.8, "bid_size": 11.0, "ask": 11.7, "ask_size": 132.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0196, "vega": 0.1009, "theta": -0.0115, "rho": 0.1265, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 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": "DT270521P00037500", "bid": 2.1, "bid_size": 37.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0205, "vega": 0.1021, "theta": -0.013, "rho": -0.0602, "theo": 2.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DT270521C00040000", "bid": 8.2, "bid_size": 13.0, "ask": 10.2, "ask_size": 139.0, "iv": 0.4993, "open_interest": 1.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0224, "vega": 0.1124, "theta": -0.0128, "rho": 0.1218, "theo": 9.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-21T11:10:50", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DT270521P00040000", "bid": 3.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0236, "vega": 0.1132, "theta": -0.0142, "rho": -0.073, "theo": 3.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:05:51", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DT270521C00042500", "bid": 6.9, "bid_size": 13.0, "ask": 8.8, "ask_size": 146.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0246, "vega": 0.1214, "theta": -0.0138, "rho": 0.1149, "theo": 7.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DT270521P00042500", "bid": 4.1, "bid_size": 137.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.4923, "open_interest": 69.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0263, "vega": 0.1216, "theta": -0.0152, "rho": -0.0858, "theo": 4.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T09:33:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DT270521C00045000", "bid": 5.6, "bid_size": 59.0, "ask": 8.3, "ask_size": 129.0, "iv": 0.5158, "open_interest": 9.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0262, "vega": 0.1274, "theta": -0.0145, "rho": 0.1064, "theo": 6.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T13:05:15", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "DT270521P00045000", "bid": 5.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4857, "open_interest": 18.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0283, "vega": 0.1264, "theta": -0.0158, "rho": -0.0977, "theo": 5.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T14:39:04", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DT270521C00047500", "bid": 4.2, "bid_size": 8.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4391, "open_interest": 4.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.027, "vega": 0.1302, "theta": -0.0148, "rho": 0.0971, "theo": 5.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T13:17:36", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "DT270521P00047500", "bid": 6.8, "bid_size": 99.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.4826, "open_interest": 4.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0296, "vega": 0.1271, "theta": -0.0161, "rho": -0.1073, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T09:33:00", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DT270521C00050000", "bid": 4.0, "bid_size": 15.0, "ask": 4.9, "ask_size": 226.0, "iv": 0.4677, "open_interest": 4.0, "volume": 0.0, "delta": 0.471, "gamma": 0.027, "vega": 0.1298, "theta": -0.0148, "rho": 0.0874, "theo": 4.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:44:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DT270521P00050000", "bid": 8.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.4632, "open_interest": 2.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0302, "vega": 0.1241, "theta": -0.0161, "rho": -0.1143, "theo": 9.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T14:33:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DT270521C00052500", "bid": 3.3, "bid_size": 17.0, "ask": 4.0, "ask_size": 231.0, "iv": 0.4633, "open_interest": 2.0, "volume": 2.0, "delta": 0.4134, "gamma": 0.0265, "vega": 0.1268, "theta": -0.0145, "rho": 0.0778, "theo": 3.6393, "change": -1.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:39:40", "percent_change": -20.7921, "prev_day_close": 5.04999995231628}, {"option": "DT270521P00052500", "bid": 9.8, "bid_size": 72.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.4596, "open_interest": 2.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0302, "vega": 0.1176, "theta": -0.0158, "rho": -0.1181, "theo": 10.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-04T10:43:48", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "DT270521C00055000", "bid": 2.5, "bid_size": 23.0, "ask": 3.5, "ask_size": 303.0, "iv": 0.4615, "open_interest": 21.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0254, "vega": 0.1217, "theta": -0.0139, "rho": 0.0686, "theo": 3.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-04T12:52:48", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "DT270521P00055000", "bid": 11.6, "bid_size": 121.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0298, "vega": 0.1083, "theta": -0.0152, "rho": -0.1172, "theo": 12.7012, "change": 0.0, "open": 0.0, "high": 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": "DT270521C00057500", "bid": 1.9, "bid_size": 361.0, "ask": 3.1, "ask_size": 482.0, "iv": 0.4639, "open_interest": 20.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.024, "vega": 0.115, "theta": -0.0132, "rho": 0.0601, "theo": 2.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:40:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DT270521P00057500", "bid": 13.6, "bid_size": 17.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.029, "vega": 0.096, "theta": -0.0145, "rho": -0.113, "theo": 14.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "DT270521C00060000", "bid": 1.35, "bid_size": 446.0, "ask": 2.5, "ask_size": 379.0, "iv": 0.4513, "open_interest": 46.0, "volume": 10.0, "delta": 0.2698, "gamma": 0.0223, "vega": 0.1072, "theta": -0.0123, "rho": 0.0523, "theo": 2.0441, "change": -0.86, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T13:19:51", "percent_change": -29.1525, "prev_day_close": 2.95000004768372}, {"option": "DT270521P00060000", "bid": 15.7, "bid_size": 77.0, "ask": 17.6, "ask_size": 18.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0279, "vega": 0.081, "theta": -0.0136, "rho": -0.1019, "theo": 16.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "DT270521C00062500", "bid": 1.3, "bid_size": 49.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.4546, "open_interest": 4.0, "volume": 1.0, "delta": 0.232, "gamma": 0.0205, "vega": 0.099, "theta": -0.0114, "rho": 0.0453, "theo": 1.6854, "change": -0.47, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T11:05:52", "percent_change": -20.4348, "prev_day_close": 2.29999995231628}, {"option": "DT270521P00062500", "bid": 17.3, "bid_size": 66.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.027, "vega": 0.0658, "theta": -0.013, "rho": -0.0858, "theo": 19.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T13:08:16", "percent_change": 0.0, "prev_day_close": 16.7000007629395}, {"option": "DT270521C00065000", "bid": 1.1, "bid_size": 19.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.4599, "open_interest": 188.0, "volume": 10.0, "delta": 0.1991, "gamma": 0.0187, "vega": 0.0906, "theta": -0.0104, "rho": 0.0392, "theo": 1.3903, "change": -0.39, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-05T13:19:51", "percent_change": -20.0, "prev_day_close": 1.94999992847443}, {"option": "DT270521P00065000", "bid": 19.5, "bid_size": 75.0, "ask": 21.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0247, "vega": 0.0487, "theta": -0.0119, "rho": -0.0673, "theo": 21.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-10-26T10:07:13", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DT270521C00067500", "bid": 0.85, "bid_size": 351.0, "ask": 1.6, "ask_size": 656.0, "iv": 0.475, "open_interest": 181.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.017, "vega": 0.0822, "theta": -0.0094, "rho": 0.0336, "theo": 1.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T12:44:31", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "DT270521P00067500", "bid": 21.9, "bid_size": 63.0, "ask": 24.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0243, "vega": 0.0319, "theta": -0.0111, "rho": -0.0481, "theo": 23.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-26T10:24:22", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "DT270521C00070000", "bid": 0.7, "bid_size": 337.0, "ask": 1.7, "ask_size": 807.0, "iv": 0.4996, "open_interest": 177.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0152, "vega": 0.0743, "theta": -0.0085, "rho": 0.0289, "theo": 0.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:40:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DT270521P00070000", "bid": 24.3, "bid_size": 13.0, "ask": 27.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0175, "vega": 0.0066, "theta": -0.0091, "rho": 0.0, "theo": 26.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "DT270521C00072500", "bid": 0.1, "bid_size": 244.0, "ask": 2.45, "ask_size": 689.0, "iv": 0.5352, "open_interest": 33.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0136, "vega": 0.0666, "theta": -0.0077, "rho": 0.0248, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:52:23", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "DT270521P00072500", "bid": 26.8, "bid_size": 10.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0049, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 28.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DT270521C00075000", "bid": 0.05, "bid_size": 230.0, "ask": 2.55, "ask_size": 684.0, "iv": 0.5634, "open_interest": 16.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0121, "vega": 0.0596, "theta": -0.0068, "rho": 0.0212, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-10-30T12:50:43", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DT270521P00075000", "bid": 29.2, "bid_size": 12.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 31.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "DT270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 562.0, "iv": 0.5794, "open_interest": 77.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0095, "vega": 0.0471, "theta": -0.0054, "rho": 0.0155, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:19:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DT270521P00080000", "bid": 34.2, "bid_size": 7.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 36.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-10-23T09:35:53", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "DT270521C00085000", "bid": 0.05, "bid_size": 118.0, "ask": 1.6, "ask_size": 673.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0074, "vega": 0.0369, "theta": -0.0042, "rho": 0.0113, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-29T12:42:43", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "DT270521P00085000", "bid": 39.9, "bid_size": 1.0, "ask": 43.1, "ask_size": 5.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 41.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "DT270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 562.0, "iv": 0.5563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0057, "vega": 0.0286, "theta": -0.0033, "rho": 0.0083, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-22T13:59:31", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "DT270521P00090000", "bid": 44.2, "bid_size": 6.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 46.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "DT270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 637.0, "iv": 0.5829, "open_interest": 4.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0044, "vega": 0.0221, "theta": -0.0025, "rho": 0.006, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:40:26", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "DT270521P00095000", "bid": 49.2, "bid_size": 7.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 51.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "DT270917C00025000", "bid": 20.4, "bid_size": 13.0, "ask": 22.7, "ask_size": 64.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0064, "vega": 0.0645, "theta": -0.0035, "rho": 0.1649, "theo": 21.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "DT270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 251.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0066, "vega": 0.0655, "theta": -0.0062, "rho": -0.0391, "theo": 1.2605, "change": 0.0, "open": 0.0, "high": 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": "DT270917C00027500", "bid": 17.1, "bid_size": 74.0, "ask": 20.6, "ask_size": 77.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.008, "vega": 0.0766, "theta": -0.0045, "rho": 0.1745, "theo": 19.6093, "change": 0.0, "open": 0.0, "high": 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": "DT270917P00027500", "bid": 1.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 204.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0083, "vega": 0.0776, "theta": -0.0069, "rho": -0.0486, "theo": 1.5759, "change": 0.0, "open": 0.0, "high": 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": "DT270917C00030000", "bid": 15.5, "bid_size": 89.0, "ask": 18.6, "ask_size": 81.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0099, "vega": 0.0898, "theta": -0.0056, "rho": 0.1813, "theo": 17.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "DT270917P00030000", "bid": 1.15, "bid_size": 14.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0103, "vega": 0.0912, "theta": -0.0078, "rho": -0.0602, "theo": 1.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DT270917C00032500", "bid": 14.7, "bid_size": 51.0, "ask": 16.8, "ask_size": 78.0, "iv": 0.5286, "open_interest": 4.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0118, "vega": 0.1036, "theta": -0.0067, "rho": 0.1852, "theo": 15.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-20T10:37:33", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DT270917P00032500", "bid": 1.7, "bid_size": 199.0, "ask": 4.0, "ask_size": 120.0, "iv": 0.5572, "open_interest": 6.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0124, "vega": 0.1052, "theta": -0.0087, "rho": -0.0738, "theo": 2.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-03T14:37:18", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "DT270917C00035000", "bid": 12.3, "bid_size": 112.0, "ask": 15.2, "ask_size": 109.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0139, "vega": 0.1174, "theta": -0.0078, "rho": 0.1862, "theo": 13.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "DT270917P00035000", "bid": 2.5, "bid_size": 203.0, "ask": 4.7, "ask_size": 157.0, "iv": 0.545, "open_interest": 392.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0146, "vega": 0.1192, "theta": -0.0096, "rho": -0.0891, "theo": 3.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T12:12:43", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "DT270917C00037500", "bid": 10.6, "bid_size": 116.0, "ask": 13.6, "ask_size": 124.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0158, "vega": 0.1304, "theta": -0.0088, "rho": 0.1841, "theo": 12.3184, "change": 0.0, "open": 0.0, "high": 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": "DT270917P00037500", "bid": 3.0, "bid_size": 135.0, "ask": 6.2, "ask_size": 95.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0168, "vega": 0.132, "theta": -0.0104, "rho": -0.1052, "theo": 3.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "DT270917C00040000", "bid": 10.0, "bid_size": 47.0, "ask": 12.1, "ask_size": 123.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0175, "vega": 0.1419, "theta": -0.0096, "rho": 0.1795, "theo": 10.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "DT270917P00040000", "bid": 4.1, "bid_size": 15.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.4918, "open_interest": 292.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0188, "vega": 0.1432, "theta": -0.0112, "rho": -0.1221, "theo": 4.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T12:12:43", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DT270917C00042500", "bid": 7.6, "bid_size": 135.0, "ask": 11.0, "ask_size": 115.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.019, "vega": 0.1513, "theta": -0.0104, "rho": 0.1729, "theo": 9.4909, "change": 0.0, "open": 0.0, "high": 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": "DT270917P00042500", "bid": 5.0, "bid_size": 15.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0206, "vega": 0.1518, "theta": -0.0118, "rho": -0.1388, "theo": 6.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DT270917C00045000", "bid": 7.7, "bid_size": 14.0, "ask": 9.8, "ask_size": 159.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0201, "vega": 0.1584, "theta": -0.0109, "rho": 0.1645, "theo": 8.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DT270917P00045000", "bid": 5.8, "bid_size": 177.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0221, "vega": 0.1576, "theta": -0.0122, "rho": -0.1546, "theo": 7.3005, "change": 0.0, "open": 0.0, "high": 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": "DT270917C00047500", "bid": 6.2, "bid_size": 149.0, "ask": 8.7, "ask_size": 176.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0209, "vega": 0.1628, "theta": -0.0113, "rho": 0.1549, "theo": 7.2311, "change": 0.0, "open": 0.0, "high": 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": "DT270917P00047500", "bid": 8.0, "bid_size": 15.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0233, "vega": 0.1601, "theta": -0.0125, "rho": -0.1682, "theo": 8.7165, "change": 0.0, "open": 0.0, "high": 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": "DT270917C00050000", "bid": 4.4, "bid_size": 176.0, "ask": 7.8, "ask_size": 206.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0213, "vega": 0.1649, "theta": -0.0114, "rho": 0.1447, "theo": 6.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-03T11:25:21", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DT270917P00050000", "bid": 9.1, "bid_size": 101.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.468, "open_interest": 2.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0242, "vega": 0.1597, "theta": -0.0126, "rho": -0.1792, "theo": 10.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-11-04T10:37:23", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DT270917C00052500", "bid": 4.2, "bid_size": 357.0, "ask": 6.1, "ask_size": 220.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0213, "vega": 0.1647, "theta": -0.0115, "rho": 0.1342, "theo": 5.4761, "change": 0.0, "open": 0.0, "high": 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": "DT270917P00052500", "bid": 10.3, "bid_size": 93.0, "ask": 13.4, "ask_size": 24.0, "iv": 0.4571, "open_interest": 20.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0247, "vega": 0.1563, "theta": -0.0126, "rho": -0.1867, "theo": 11.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T14:36:28", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "DT270917C00055000", "bid": 4.2, "bid_size": 14.0, "ask": 5.3, "ask_size": 267.0, "iv": 0.4619, "open_interest": 5.0, "volume": 0.0, "delta": 0.4369, "gamma": 0.0211, "vega": 0.1625, "theta": -0.0113, "rho": 0.1236, "theo": 4.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DT270917P00055000", "bid": 12.8, "bid_size": 53.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.4649, "open_interest": 6.0, "volume": 1.0, "delta": -0.6296, "gamma": 0.025, "vega": 0.1499, "theta": -0.0124, "rho": -0.191, "theo": 13.7653, "change": 0.78, "open": 13.13, "high": 13.13, "low": 13.13, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-05T10:51:14", "percent_change": 6.31579, "prev_day_close": 12.3500003814697}, {"option": "DT270917C00057500", "bid": 2.7, "bid_size": 426.0, "ask": 4.6, "ask_size": 265.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0207, "vega": 0.1587, "theta": -0.0111, "rho": 0.1135, "theo": 4.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DT270917P00057500", "bid": 14.0, "bid_size": 102.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.4449, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.025, "vega": 0.1405, "theta": -0.0121, "rho": -0.1877, "theo": 15.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T10:57:33", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "DT270917C00060000", "bid": 2.55, "bid_size": 241.0, "ask": 5.0, "ask_size": 264.0, "iv": 0.4725, "open_interest": 4.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.02, "vega": 0.1536, "theta": -0.0108, "rho": 0.1035, "theo": 3.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T11:41:45", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DT270917P00060000", "bid": 16.0, "bid_size": 80.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.4538, "open_interest": 10.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0249, "vega": 0.1302, "theta": -0.0117, "rho": -0.1865, "theo": 17.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T10:56:56", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "DT270917C00062500", "bid": 1.95, "bid_size": 8.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.4433, "open_interest": 1.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0192, "vega": 0.1475, "theta": -0.0103, "rho": 0.0943, "theo": 3.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-10-20T14:10:22", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "DT270917P00062500", "bid": 17.9, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0246, "vega": 0.116, "theta": -0.0112, "rho": -0.1736, "theo": 19.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DT270917C00065000", "bid": 1.75, "bid_size": 6.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4428, "open_interest": 27.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0183, "vega": 0.1407, "theta": -0.0099, "rho": 0.0855, "theo": 2.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-20T14:35:10", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "DT270917P00065000", "bid": 20.0, "bid_size": 69.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0242, "vega": 0.1032, "theta": -0.0108, "rho": -0.1626, "theo": 21.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "DT270917C00067500", "bid": 1.35, "bid_size": 264.0, "ask": 3.9, "ask_size": 406.0, "iv": 0.4797, "open_interest": 1.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0174, "vega": 0.1335, "theta": -0.0094, "rho": 0.0774, "theo": 2.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-27T13:17:47", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "DT270917P00067500", "bid": 22.4, "bid_size": 7.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.024, "vega": 0.0857, "theta": -0.0104, "rho": -0.1379, "theo": 24.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DT270917C00070000", "bid": 0.7, "bid_size": 6.0, "ask": 2.9, "ask_size": 22.0, "iv": 0.4393, "open_interest": 7.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0164, "vega": 0.126, "theta": -0.0089, "rho": 0.0699, "theo": 2.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T10:57:43", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "DT270917P00070000", "bid": 24.7, "bid_size": 62.0, "ask": 27.9, "ask_size": 13.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0237, "vega": 0.0718, "theta": -0.0094, "rho": -0.1114, "theo": 26.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "DT270917C00072500", "bid": 0.55, "bid_size": 463.0, "ask": 2.65, "ask_size": 377.0, "iv": 0.4439, "open_interest": 14.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0154, "vega": 0.1185, "theta": -0.0083, "rho": 0.0632, "theo": 1.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T15:50:20", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "DT270917P00072500", "bid": 26.7, "bid_size": 61.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0233, "vega": 0.0504, "theta": -0.0096, "rho": -0.0902, "theo": 28.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "DT270917C00075000", "bid": 1.15, "bid_size": 7.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.4644, "open_interest": 19.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0144, "vega": 0.1108, "theta": -0.0078, "rho": 0.0568, "theo": 1.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T10:59:15", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DT270917P00075000", "bid": 29.2, "bid_size": 60.0, "ask": 31.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0208, "vega": 0.0314, "theta": -0.0097, "rho": -0.0569, "theo": 31.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-27T11:58:14", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "DT270917C00080000", "bid": 0.4, "bid_size": 244.0, "ask": 2.05, "ask_size": 666.0, "iv": 0.4654, "open_interest": 12.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0124, "vega": 0.0964, "theta": -0.0068, "rho": 0.0461, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T15:58:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DT270917P00080000", "bid": 34.0, "bid_size": 6.0, "ask": 38.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0051, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 36.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500015258789}, {"option": "DT270917C00085000", "bid": 0.4, "bid_size": 8.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4675, "open_interest": 1.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0106, "vega": 0.083, "theta": -0.0058, "rho": 0.0373, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-10-26T10:57:38", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "DT270917P00085000", "bid": 39.0, "bid_size": 5.0, "ask": 43.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 41.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DT270917C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 700.0, "iv": 0.5563, "open_interest": 5.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0091, "vega": 0.0709, "theta": -0.005, "rho": 0.0301, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T11:00:27", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DT270917P00090000", "bid": 44.1, "bid_size": 5.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 46.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-10-20T10:41:17", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "DT270917C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 701.0, "iv": 0.4942, "open_interest": 6.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0077, "vega": 0.0604, "theta": -0.0042, "rho": 0.0243, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T12:19:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DT270917P00095000", "bid": 49.1, "bid_size": 5.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 51.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "DT280121C00017500", "bid": 26.8, "bid_size": 5.0, "ask": 30.5, "ask_size": 139.0, "iv": 0.6587, "open_interest": 546.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0029, "vega": 0.0456, "theta": 0.0, "rho": 0.1675, "theo": 28.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.16, "last_trade_time": "2026-10-09T14:05:05", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DT280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.003, "vega": 0.0464, "theta": -0.0034, "rho": -0.0304, "theo": 0.8023, "change": 0.0, "open": 0.0, "high": 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": "DT280121C00020000", "bid": 25.1, "bid_size": 389.0, "ask": 28.0, "ask_size": 468.0, "iv": 0.629, "open_interest": 267.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0038, "vega": 0.056, "theta": -0.0007, "rho": 0.1869, "theo": 26.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-10-08T10:15:02", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "DT280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 396.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.004, "vega": 0.057, "theta": -0.0039, "rho": -0.0387, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 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": "DT280121C00022500", "bid": 23.3, "bid_size": 235.0, "ask": 24.9, "ask_size": 463.0, "iv": 0.5398, "open_interest": 111.0, "volume": 2.0, "delta": 0.9427, "gamma": 0.0049, "vega": 0.0679, "theta": -0.0015, "rho": 0.2039, "theo": 24.4318, "change": -1.9, "open": 24.5, "high": 24.5, "low": 24.3, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-05T13:27:51", "percent_change": -7.25191, "prev_day_close": 26.1999998092651}, {"option": "DT280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 417.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0051, "vega": 0.0691, "theta": -0.0045, "rho": -0.0488, "theo": 1.2651, "change": 0.0, "open": 0.0, "high": 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": "DT280121C00025000", "bid": 21.0, "bid_size": 428.0, "ask": 23.4, "ask_size": 491.0, "iv": 0.5392, "open_interest": 152.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0062, "vega": 0.0813, "theta": -0.0024, "rho": 0.2179, "theo": 22.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-10-07T14:30:33", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "DT280121P00025000", "bid": 1.0, "bid_size": 233.0, "ask": 3.4, "ask_size": 395.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0064, "vega": 0.0829, "theta": -0.0052, "rho": -0.0612, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DT280121C00027500", "bid": 19.5, "bid_size": 155.0, "ask": 21.0, "ask_size": 302.0, "iv": 0.5208, "open_interest": 31.0, "volume": 2.0, "delta": 0.899, "gamma": 0.0076, "vega": 0.0957, "theta": -0.0034, "rho": 0.2289, "theo": 20.4561, "change": -1.7, "open": 20.7, "high": 20.7, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-05T13:32:30", "percent_change": -7.72727, "prev_day_close": 22.0}, {"option": "DT280121P00027500", "bid": 1.35, "bid_size": 498.0, "ask": 3.6, "ask_size": 541.0, "iv": 0.5872, "open_interest": 108.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0079, "vega": 0.0977, "theta": -0.0059, "rho": -0.076, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T14:37:26", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "DT280121C00030000", "bid": 16.6, "bid_size": 512.0, "ask": 19.8, "ask_size": 523.0, "iv": 0.4874, "open_interest": 150.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.009, "vega": 0.1107, "theta": -0.0043, "rho": 0.2367, "theo": 18.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-02T13:55:44", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "DT280121P00030000", "bid": 1.9, "bid_size": 275.0, "ask": 3.2, "ask_size": 70.0, "iv": 0.5239, "open_interest": 8.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0096, "vega": 0.1128, "theta": -0.0066, "rho": -0.0926, "theo": 2.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-23T13:23:13", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DT280121C00032500", "bid": 15.7, "bid_size": 108.0, "ask": 19.0, "ask_size": 144.0, "iv": 0.5491, "open_interest": 184.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0106, "vega": 0.1259, "theta": -0.0052, "rho": 0.241, "theo": 16.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-15T12:43:40", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "DT280121P00032500", "bid": 1.25, "bid_size": 15.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4646, "open_interest": 50.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0112, "vega": 0.1283, "theta": -0.0074, "rho": -0.1116, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-05T14:29:44", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "DT280121C00035000", "bid": 12.8, "bid_size": 126.0, "ask": 16.5, "ask_size": 119.0, "iv": 0.457, "open_interest": 20.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.012, "vega": 0.1404, "theta": -0.0061, "rho": 0.2422, "theo": 15.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-03T09:32:14", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "DT280121P00035000", "bid": 3.1, "bid_size": 257.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.4978, "open_interest": 28.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0129, "vega": 0.143, "theta": -0.008, "rho": -0.1318, "theo": 3.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T14:12:27", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "DT280121C00037500", "bid": 11.6, "bid_size": 326.0, "ask": 15.0, "ask_size": 314.0, "iv": 0.4622, "open_interest": 28.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0134, "vega": 0.1538, "theta": -0.0069, "rho": 0.2407, "theo": 13.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T10:52:03", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "DT280121P00037500", "bid": 4.0, "bid_size": 242.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.4987, "open_interest": 3.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0146, "vega": 0.1561, "theta": -0.0087, "rho": -0.1523, "theo": 4.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-03-05T12:36:08", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DT280121C00040000", "bid": 10.9, "bid_size": 655.0, "ask": 13.6, "ask_size": 677.0, "iv": 0.4773, "open_interest": 127.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0147, "vega": 0.1656, "theta": -0.0076, "rho": 0.2364, "theo": 12.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T11:14:15", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "DT280121P00040000", "bid": 5.1, "bid_size": 306.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.4832, "open_interest": 23.0, "volume": 10.0, "delta": -0.3047, "gamma": 0.0161, "vega": 0.1676, "theta": -0.0092, "rho": -0.1733, "theo": 5.9272, "change": 0.24, "open": 5.81, "high": 5.81, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-05T12:15:59", "percent_change": 4.44445, "prev_day_close": 5.39999985694885}, {"option": "DT280121C00042500", "bid": 10.6, "bid_size": 13.0, "ask": 12.3, "ask_size": 264.0, "iv": 0.4983, "open_interest": 17.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0158, "vega": 0.1756, "theta": -0.0082, "rho": 0.2303, "theo": 11.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:52:13", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "DT280121P00042500", "bid": 6.1, "bid_size": 232.0, "ask": 8.2, "ask_size": 48.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0175, "vega": 0.1767, "theta": -0.0097, "rho": -0.1943, "theo": 7.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-08-21T14:56:34", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DT280121C00045000", "bid": 8.7, "bid_size": 398.0, "ask": 11.2, "ask_size": 346.0, "iv": 0.4736, "open_interest": 20.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0166, "vega": 0.1835, "theta": -0.0087, "rho": 0.2224, "theo": 9.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T10:52:04", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DT280121P00045000", "bid": 7.8, "bid_size": 192.0, "ask": 9.5, "ask_size": 82.0, "iv": 0.4891, "open_interest": 94.0, "volume": 1.0, "delta": -0.3952, "gamma": 0.0187, "vega": 0.1832, "theta": -0.0101, "rho": -0.2127, "theo": 8.3874, "change": 0.65, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:23:17", "percent_change": 8.72483, "prev_day_close": 7.45000004768372}, {"option": "DT280121C00047500", "bid": 7.8, "bid_size": 659.0, "ask": 10.4, "ask_size": 703.0, "iv": 0.4799, "open_interest": 94.0, "volume": 1.0, "delta": 0.6072, "gamma": 0.0173, "vega": 0.1893, "theta": -0.0091, "rho": 0.2132, "theo": 8.9357, "change": -0.5, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T09:34:14", "percent_change": -4.80769, "prev_day_close": 10.4000000953674}, {"option": "DT280121P00047500", "bid": 8.7, "bid_size": 320.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.4657, "open_interest": 62.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0197, "vega": 0.187, "theta": -0.0104, "rho": -0.2296, "theo": 9.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-27T11:48:02", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DT280121C00050000", "bid": 7.4, "bid_size": 180.0, "ask": 9.0, "ask_size": 766.0, "iv": 0.4786, "open_interest": 342.0, "volume": 1.0, "delta": 0.5672, "gamma": 0.0177, "vega": 0.193, "theta": -0.0093, "rho": 0.2033, "theo": 8.0031, "change": -0.6, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T09:30:30", "percent_change": -6.25, "prev_day_close": 9.59999990463257}, {"option": "DT280121P00050000", "bid": 10.2, "bid_size": 20.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.4611, "open_interest": 17.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0206, "vega": 0.1884, "theta": -0.0105, "rho": -0.2448, "theo": 11.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T09:32:14", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "DT280121C00052500", "bid": 6.1, "bid_size": 305.0, "ask": 7.8, "ask_size": 300.0, "iv": 0.4551, "open_interest": 15.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.018, "vega": 0.1948, "theta": -0.0094, "rho": 0.1926, "theo": 7.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T09:58:15", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DT280121P00052500", "bid": 10.6, "bid_size": 378.0, "ask": 14.3, "ask_size": 136.0, "iv": 0.4376, "open_interest": 86.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0212, "vega": 0.1868, "theta": -0.0106, "rho": -0.2556, "theo": 12.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-08-27T11:48:02", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DT280121C00055000", "bid": 5.6, "bid_size": 694.0, "ask": 7.4, "ask_size": 771.0, "iv": 0.4688, "open_interest": 165.0, "volume": 0.0, "delta": 0.491, "gamma": 0.018, "vega": 0.1949, "theta": -0.0095, "rho": 0.1819, "theo": 6.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:32:14", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DT280121P00055000", "bid": 12.5, "bid_size": 160.0, "ask": 16.2, "ask_size": 87.0, "iv": 0.4438, "open_interest": 1014.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0218, "vega": 0.1831, "theta": -0.0106, "rho": -0.2639, "theo": 14.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-08-27T09:56:36", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "DT280121C00057500", "bid": 4.7, "bid_size": 507.0, "ask": 6.7, "ask_size": 497.0, "iv": 0.4608, "open_interest": 47.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.018, "vega": 0.1934, "theta": -0.0094, "rho": 0.1709, "theo": 5.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-10-28T15:43:50", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DT280121P00057500", "bid": 14.0, "bid_size": 484.0, "ask": 17.7, "ask_size": 244.0, "iv": 0.4213, "open_interest": 202.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0222, "vega": 0.1766, "theta": -0.0105, "rho": -0.265, "theo": 16.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-06-03T09:42:34", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "DT280121C00060000", "bid": 4.6, "bid_size": 18.0, "ask": 5.6, "ask_size": 363.0, "iv": 0.4596, "open_interest": 63.0, "volume": 2.0, "delta": 0.4214, "gamma": 0.0177, "vega": 0.1906, "theta": -0.0093, "rho": 0.1602, "theo": 5.14, "change": -1.65, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:34:13", "percent_change": -26.8293, "prev_day_close": 6.14999985694885}, {"option": "DT280121P00060000", "bid": 16.0, "bid_size": 425.0, "ask": 19.8, "ask_size": 221.0, "iv": 0.4255, "open_interest": 114.0, "volume": 2.0, "delta": -0.6647, "gamma": 0.0224, "vega": 0.1679, "theta": -0.0104, "rho": -0.2656, "theo": 18.4903, "change": 1.59, "open": 18.29, "high": 18.29, "low": 18.29, "tick": "up", "last_trade_price": 18.29, "last_trade_time": "2026-11-05T10:13:07", "percent_change": 9.52096, "prev_day_close": 16.6999998092651}, {"option": "DT280121C00062500", "bid": 3.9, "bid_size": 231.0, "ask": 5.4, "ask_size": 498.0, "iv": 0.4634, "open_interest": 6.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0174, "vega": 0.1867, "theta": -0.0092, "rho": 0.1496, "theo": 4.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-13T11:10:09", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DT280121P00062500", "bid": 18.3, "bid_size": 140.0, "ask": 21.8, "ask_size": 43.0, "iv": 0.431, "open_interest": 1.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0227, "vega": 0.1578, "theta": -0.0102, "rho": -0.2618, "theo": 20.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-16T10:33:20", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "DT280121C00065000", "bid": 2.35, "bid_size": 2.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4643, "open_interest": 61.0, "volume": 2.0, "delta": 0.3595, "gamma": 0.017, "vega": 0.1819, "theta": -0.009, "rho": 0.1396, "theo": 4.1246, "change": -0.4, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:46:57", "percent_change": -8.16327, "prev_day_close": 4.90000009536743}, {"option": "DT280121P00065000", "bid": 20.3, "bid_size": 95.0, "ask": 24.0, "ask_size": 35.0, "iv": 0.4287, "open_interest": 9.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0227, "vega": 0.1426, "theta": -0.0099, "rho": -0.2459, "theo": 22.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-06-03T10:31:17", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DT280121C00067500", "bid": 2.9, "bid_size": 345.0, "ask": 4.4, "ask_size": 415.0, "iv": 0.4569, "open_interest": 11.0, "volume": 0.0, "delta": 0.3315, "gamma": 0.0165, "vega": 0.1764, "theta": -0.0087, "rho": 0.1298, "theo": 3.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T10:55:07", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "DT280121P00067500", "bid": 22.5, "bid_size": 86.0, "ask": 26.7, "ask_size": 23.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0228, "vega": 0.133, "theta": -0.0096, "rho": -0.2368, "theo": 24.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DT280121C00070000", "bid": 2.7, "bid_size": 750.0, "ask": 4.6, "ask_size": 922.0, "iv": 0.4787, "open_interest": 1273.0, "volume": 1.0, "delta": 0.3054, "gamma": 0.0159, "vega": 0.1703, "theta": -0.0084, "rho": 0.1205, "theo": 3.3164, "change": -0.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T09:34:14", "percent_change": -2.5, "prev_day_close": 4.0}, {"option": "DT280121P00070000", "bid": 24.5, "bid_size": 388.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1000.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0229, "vega": 0.1117, "theta": -0.0094, "rho": -0.1996, "theo": 26.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-16T13:14:25", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DT280121C00072500", "bid": 2.05, "bid_size": 458.0, "ask": 3.6, "ask_size": 373.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0153, "vega": 0.164, "theta": -0.0081, "rho": 0.1119, "theo": 2.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "DT280121P00072500", "bid": 27.0, "bid_size": 72.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0226, "vega": 0.0969, "theta": -0.0089, "rho": -0.1872, "theo": 29.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "DT280121C00075000", "bid": 2.2, "bid_size": 15.0, "ask": 3.3, "ask_size": 249.0, "iv": 0.4636, "open_interest": 967.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0147, "vega": 0.1572, "theta": -0.0078, "rho": 0.1036, "theo": 2.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T15:48:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DT280121P00075000", "bid": 29.0, "bid_size": 65.0, "ask": 32.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0225, "vega": 0.0782, "theta": -0.0087, "rho": -0.1424, "theo": 31.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-03-11T10:15:51", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "DT280121C00080000", "bid": 1.0, "bid_size": 499.0, "ask": 2.85, "ask_size": 259.0, "iv": 0.4416, "open_interest": 63.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0134, "vega": 0.1435, "theta": -0.0071, "rho": 0.0887, "theo": 2.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-12T09:33:09", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "DT280121P00080000", "bid": 34.0, "bid_size": 63.0, "ask": 38.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.02, "vega": 0.0367, "theta": -0.0078, "rho": -0.0791, "theo": 36.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "DT280121C00085000", "bid": 0.85, "bid_size": 328.0, "ask": 2.5, "ask_size": 403.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0121, "vega": 0.1298, "theta": -0.0064, "rho": 0.0757, "theo": 1.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "DT280121P00085000", "bid": 39.0, "bid_size": 60.0, "ask": 43.9, "ask_size": 16.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0075, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 41.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DT280121C00090000", "bid": 0.15, "bid_size": 440.0, "ask": 3.6, "ask_size": 782.0, "iv": 0.4956, "open_interest": 38.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0108, "vega": 0.1166, "theta": -0.0058, "rho": 0.0645, "theo": 1.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-12T11:30:58", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DT280121P00090000", "bid": 44.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 46.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-10-08T10:21:19", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DT280121C00095000", "bid": 0.75, "bid_size": 169.0, "ask": 3.4, "ask_size": 802.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0097, "vega": 0.1042, "theta": -0.0052, "rho": 0.055, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "DT280121P00095000", "bid": 49.0, "bid_size": 5.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 51.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "DT281215C00022500", "bid": 23.5, "bid_size": 23.0, "ask": 26.7, "ask_size": 107.0, "iv": 0.4942, "open_interest": 780.0, "volume": 553.0, "delta": 0.9161, "gamma": 0.0045, "vega": 0.1041, "theta": -0.0005, "rho": 0.2982, "theo": 25.8794, "change": -2.05, "open": 25.5, "high": 25.9, "low": 25.3, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-11-05T13:27:23", "percent_change": -7.36086, "prev_day_close": 27.8500003814697}, {"option": "DT281215P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0048, "vega": 0.1072, "theta": -0.0038, "rho": -0.1146, "theo": 2.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DT281215C00025000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 78.0, "iv": 0.5435, "open_interest": 156.0, "volume": 2.0, "delta": 0.8971, "gamma": 0.0054, "vega": 0.1197, "theta": -0.0011, "rho": 0.3187, "theo": 24.0733, "change": -1.95, "open": 24.15, "high": 24.15, "low": 24.05, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-11-05T13:27:04", "percent_change": -7.5, "prev_day_close": 26.0}, {"option": "DT281215P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0058, "vega": 0.1232, "theta": -0.0042, "rho": -0.1366, "theo": 2.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "DT281215C00027500", "bid": 20.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.5226, "open_interest": 0.0, "volume": 185.0, "delta": 0.8757, "gamma": 0.0063, "vega": 0.1356, "theta": -0.0018, "rho": 0.3353, "theo": 22.3546, "change": -1.91, "open": 22.61, "high": 22.8, "low": 22.47, "tick": "no_change", "last_trade_price": 22.59, "last_trade_time": "2026-11-05T13:38:47", "percent_change": -7.79592, "prev_day_close": 24.5}, {"option": "DT281215P00027500", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0068, "vega": 0.1399, "theta": -0.0046, "rho": -0.1606, "theo": 3.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "DT281215C00030000", "bid": 18.5, "bid_size": 10.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.5163, "open_interest": 1.0, "volume": 24.0, "delta": 0.8521, "gamma": 0.0073, "vega": 0.1518, "theta": -0.0024, "rho": 0.3476, "theo": 20.7304, "change": -2.06, "open": 21.0, "high": 21.3, "low": 20.94, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-11-05T13:35:22", "percent_change": -8.95652, "prev_day_close": 23.0}, {"option": "DT281215P00030000", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.008, "vega": 0.1564, "theta": -0.005, "rho": -0.187, "theo": 4.0614, "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": 2.94999998807907}, {"option": "DT281215C00032500", "bid": 17.0, "bid_size": 14.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0082, "vega": 0.1674, "theta": -0.003, "rho": 0.3563, "theo": 19.2043, "change": 0.0, "open": 0.0, "high": 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": "DT281215P00032500", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0091, "vega": 0.1727, "theta": -0.0054, "rho": -0.2154, "theo": 4.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "DT281215C00035000", "bid": 15.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.5053, "open_interest": 43.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0091, "vega": 0.1824, "theta": -0.0036, "rho": 0.3611, "theo": 17.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.97, "last_trade_time": "2026-10-26T10:22:07", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DT281215P00035000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0102, "vega": 0.1877, "theta": -0.0058, "rho": -0.2439, "theo": 5.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "DT281215C00037500", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.01, "vega": 0.1963, "theta": -0.0041, "rho": 0.3628, "theo": 16.452, "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": 18.6499996185303}, {"option": "DT281215P00037500", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0114, "vega": 0.2014, "theta": -0.0062, "rho": -0.2745, "theo": 6.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-01T10:44:29", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DT281215C00040000", "bid": 13.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.4926, "open_interest": 2.0, "volume": 0.0, "delta": 0.7415, "gamma": 0.0108, "vega": 0.2088, "theta": -0.0046, "rho": 0.3615, "theo": 15.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-10-14T10:40:10", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DT281215P00040000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.4864, "open_interest": 19.0, "volume": 0.0, "delta": -0.2896, "gamma": 0.0124, "vega": 0.2134, "theta": -0.0065, "rho": -0.3028, "theo": 7.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T11:21:38", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DT281215C00042500", "bid": 12.0, "bid_size": 16.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.4932, "open_interest": 6.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0114, "vega": 0.2198, "theta": -0.005, "rho": 0.3581, "theo": 14.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-08-05T11:07:06", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "DT281215P00042500", "bid": 7.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0134, "vega": 0.2235, "theta": -0.0068, "rho": -0.3315, "theo": 9.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DT281215C00045000", "bid": 11.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.4797, "open_interest": 9.0, "volume": 0.0, "delta": 0.682, "gamma": 0.012, "vega": 0.2293, "theta": -0.0053, "rho": 0.3524, "theo": 13.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-30T12:23:30", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DT281215P00045000", "bid": 8.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.4752, "open_interest": 50.0, "volume": 1.0, "delta": -0.3597, "gamma": 0.0144, "vega": 0.2314, "theta": -0.007, "rho": -0.3564, "theo": 10.3927, "change": 0.45, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:37:58", "percent_change": 4.71204, "prev_day_close": 9.55000019073486}, {"option": "DT281215C00047500", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.4854, "open_interest": 3.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0125, "vega": 0.2371, "theta": -0.0057, "rho": 0.3456, "theo": 12.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DT281215P00047500", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0152, "vega": 0.2372, "theta": -0.0072, "rho": -0.3797, "theo": 11.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DT281215C00050000", "bid": 10.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.4984, "open_interest": 119.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0129, "vega": 0.2434, "theta": -0.0059, "rho": 0.3369, "theo": 11.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T10:04:02", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DT281215P00050000", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.4721, "open_interest": 1.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.016, "vega": 0.2407, "theta": -0.0074, "rho": -0.4005, "theo": 13.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-08-21T09:36:27", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "DT281215C00052500", "bid": 8.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.468, "open_interest": 7.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0132, "vega": 0.2481, "theta": -0.0062, "rho": 0.3279, "theo": 10.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-07T13:14:36", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DT281215P00052500", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.4659, "open_interest": 1.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0167, "vega": 0.2423, "theta": -0.0075, "rho": -0.4212, "theo": 14.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-08-07T14:51:11", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DT281215C00055000", "bid": 7.6, "bid_size": 5.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.4783, "open_interest": 214.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0135, "vega": 0.2515, "theta": -0.0063, "rho": 0.3179, "theo": 9.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.11, "last_trade_time": "2026-10-13T10:20:10", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DT281215P00055000", "bid": 14.5, "bid_size": 6.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.467, "open_interest": 1.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0173, "vega": 0.2417, "theta": -0.0076, "rho": -0.4344, "theo": 16.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-10-05T12:37:32", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "DT281215C00057500", "bid": 6.6, "bid_size": 5.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.4646, "open_interest": 15.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0136, "vega": 0.2536, "theta": -0.0064, "rho": 0.3074, "theo": 8.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T14:21:49", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DT281215P00057500", "bid": 16.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0179, "vega": 0.2384, "theta": -0.0076, "rho": -0.4415, "theo": 18.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-25T14:37:44", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DT281215C00060000", "bid": 6.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.4668, "open_interest": 12.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0137, "vega": 0.2547, "theta": -0.0065, "rho": 0.2971, "theo": 8.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.17, "last_trade_time": "2026-10-26T10:22:07", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DT281215P00060000", "bid": 18.0, "bid_size": 8.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.461, "open_interest": 5.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0184, "vega": 0.234, "theta": -0.0076, "rho": -0.446, "theo": 20.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-27T10:31:09", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "DT281215C00062500", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.4693, "open_interest": 205.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0137, "vega": 0.2546, "theta": -0.0066, "rho": 0.2861, "theo": 7.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-22T11:27:58", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DT281215P00062500", "bid": 19.5, "bid_size": 8.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0189, "vega": 0.2278, "theta": -0.0076, "rho": -0.4501, "theo": 22.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "DT281215C00065000", "bid": 5.0, "bid_size": 5.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4602, "open_interest": 51.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0137, "vega": 0.2536, "theta": -0.0066, "rho": 0.2752, "theo": 7.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-22T11:28:02", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DT281215P00065000", "bid": 21.5, "bid_size": 8.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0193, "vega": 0.2183, "theta": -0.0075, "rho": -0.4439, "theo": 24.0732, "change": 0.0, "open": 0.0, "high": 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": "DT281215C00067500", "bid": 4.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4595, "open_interest": 2.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0136, "vega": 0.2519, "theta": -0.0066, "rho": 0.2648, "theo": 6.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-22T11:30:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DT281215P00067500", "bid": 23.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.4529, "open_interest": 4.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0198, "vega": 0.2099, "theta": -0.0075, "rho": -0.4366, "theo": 26.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-10-21T12:16:45", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "DT281215C00070000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4573, "open_interest": 1.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0135, "vega": 0.2494, "theta": -0.0066, "rho": 0.2541, "theo": 6.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-30T13:39:47", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DT281215P00070000", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4483, "open_interest": 1.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0202, "vega": 0.1977, "theta": -0.0074, "rho": -0.4278, "theo": 28.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-21T12:20:14", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "DT281215C00072500", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0133, "vega": 0.2464, "theta": -0.0066, "rho": 0.2437, "theo": 5.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "DT281215P00072500", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.4542, "open_interest": 7.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0205, "vega": 0.186, "theta": -0.0073, "rho": -0.3956, "theo": 30.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-10-21T12:19:08", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DT281215C00075000", "bid": 3.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4591, "open_interest": 85.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0131, "vega": 0.243, "theta": -0.0065, "rho": 0.2338, "theo": 5.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DT281215P00075000", "bid": 30.0, "bid_size": 7.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.4428, "open_interest": 11.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0208, "vega": 0.171, "theta": -0.0072, "rho": -0.3895, "theo": 32.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-21T12:26:11", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DT281215C00080000", "bid": 2.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4477, "open_interest": 45.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0127, "vega": 0.2347, "theta": -0.0063, "rho": 0.2144, "theo": 4.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-10-01T10:11:00", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DT281215P00080000", "bid": 34.5, "bid_size": 7.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0216, "vega": 0.1392, "theta": -0.007, "rho": -0.3323, "theo": 36.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "DT281215C00085000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0121, "vega": 0.2258, "theta": -0.0061, "rho": 0.197, "theo": 4.1905, "change": 0.0, "open": 0.0, "high": 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": "DT281215P00085000", "bid": 39.0, "bid_size": 7.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.443, "open_interest": 1.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0222, "vega": 0.1012, "theta": -0.0066, "rho": -0.2538, "theo": 41.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-21T12:29:39", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "DT281215C00090000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0116, "vega": 0.2155, "theta": -0.0059, "rho": 0.1799, "theo": 3.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DT281215P00090000", "bid": 44.0, "bid_size": 8.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0195, "vega": 0.056, "theta": -0.0066, "rho": -0.145, "theo": 46.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-10-09T14:16:34", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "DT281215C00095000", "bid": 0.5, "bid_size": 15.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.011, "vega": 0.2052, "theta": -0.0056, "rho": 0.1648, "theo": 3.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DT281215P00095000", "bid": 49.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0123, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "DT290119C00025000", "bid": 22.0, "bid_size": 8.0, "ask": 25.7, "ask_size": 13.0, "iv": 0.5051, "open_interest": 0.0, "volume": 422.0, "delta": 0.8978, "gamma": 0.0052, "vega": 0.1228, "theta": -0.0012, "rho": 0.3281, "theo": 24.3847, "change": -2.2, "open": 24.5, "high": 24.65, "low": 24.1, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-11-05T13:40:32", "percent_change": -8.30189, "prev_day_close": 26.5}, {"option": "DT290119P00025000", "bid": 0.6, "bid_size": 5.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0057, "vega": 0.1266, "theta": -0.0042, "rho": -0.1443, "theo": 2.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "DT290119C00027500", "bid": 20.0, "bid_size": 6.0, "ask": 24.4, "ask_size": 14.0, "iv": 0.4953, "open_interest": 304.0, "volume": 10.0, "delta": 0.8769, "gamma": 0.0062, "vega": 0.1388, "theta": -0.0018, "rho": 0.3455, "theo": 22.6793, "change": -2.05, "open": 22.65, "high": 22.9, "low": 22.65, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-05T13:28:42", "percent_change": -8.28283, "prev_day_close": 24.75}, {"option": "DT290119P00027500", "bid": 1.0, "bid_size": 15.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.4872, "open_interest": 2.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0067, "vega": 0.1435, "theta": -0.0045, "rho": -0.1695, "theo": 3.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T09:34:44", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "DT290119C00030000", "bid": 18.5, "bid_size": 8.0, "ask": 22.6, "ask_size": 13.0, "iv": 0.4812, "open_interest": 10.0, "volume": 2.0, "delta": 0.8537, "gamma": 0.0071, "vega": 0.155, "theta": -0.0023, "rho": 0.3587, "theo": 21.0676, "change": -1.7, "open": 21.3, "high": 21.5, "low": 21.3, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T13:15:56", "percent_change": -7.32759, "prev_day_close": 23.1999998092651}, {"option": "DT290119P00030000", "bid": 1.6, "bid_size": 5.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4812, "open_interest": 4.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0078, "vega": 0.1599, "theta": -0.0049, "rho": -0.1966, "theo": 4.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T14:51:42", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DT290119C00032500", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.4996, "open_interest": 1.0, "volume": 2.0, "delta": 0.8287, "gamma": 0.008, "vega": 0.1707, "theta": -0.0029, "rho": 0.3679, "theo": 19.5526, "change": -1.97, "open": 20.15, "high": 20.15, "low": 19.78, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-05T13:19:44", "percent_change": -9.05747, "prev_day_close": 21.75}, {"option": "DT290119P00032500", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.5045, "open_interest": 12.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0089, "vega": 0.1763, "theta": -0.0053, "rho": -0.226, "theo": 4.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T10:49:14", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "DT290119C00035000", "bid": 16.0, "bid_size": 5.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.4964, "open_interest": 1.0, "volume": 1.0, "delta": 0.8022, "gamma": 0.0089, "vega": 0.1858, "theta": -0.0034, "rho": 0.3734, "theo": 18.1368, "change": -1.15, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T12:08:01", "percent_change": -5.70719, "prev_day_close": 20.1499996185303}, {"option": "DT290119P00035000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.5001, "open_interest": 10.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.01, "vega": 0.1915, "theta": -0.0057, "rho": -0.2551, "theo": 5.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-27T10:41:25", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DT290119C00037500", "bid": 14.5, "bid_size": 11.0, "ask": 18.8, "ask_size": 18.0, "iv": 0.4768, "open_interest": 3.0, "volume": 4.0, "delta": 0.7745, "gamma": 0.0097, "vega": 0.1997, "theta": -0.004, "rho": 0.3757, "theo": 16.8187, "change": -1.85, "open": 17.4, "high": 17.5, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T13:19:53", "percent_change": -9.66058, "prev_day_close": 19.1500005722046}, {"option": "DT290119P00037500", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0111, "vega": 0.2053, "theta": -0.006, "rho": -0.2861, "theo": 6.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DT290119C00040000", "bid": 13.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.4863, "open_interest": 262.0, "volume": 5.0, "delta": 0.746, "gamma": 0.0104, "vega": 0.2124, "theta": -0.0044, "rho": 0.3749, "theo": 15.5967, "change": -1.35, "open": 16.3, "high": 16.4, "low": 16.25, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T13:22:22", "percent_change": -7.64873, "prev_day_close": 17.6500005722046}, {"option": "DT290119P00040000", "bid": 5.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.4799, "open_interest": 1.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0122, "vega": 0.2173, "theta": -0.0064, "rho": -0.3149, "theo": 7.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T15:36:48", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DT290119C00042500", "bid": 12.3, "bid_size": 5.0, "ask": 16.7, "ask_size": 16.0, "iv": 0.4757, "open_interest": 29.0, "volume": 12.0, "delta": 0.7171, "gamma": 0.0111, "vega": 0.2236, "theta": -0.0048, "rho": 0.372, "theo": 14.4662, "change": -1.3, "open": 15.1, "high": 15.2, "low": 15.1, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T13:20:59", "percent_change": -7.92683, "prev_day_close": 16.4000000953674}, {"option": "DT290119P00042500", "bid": 7.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0131, "vega": 0.2276, "theta": -0.0066, "rho": -0.3438, "theo": 9.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DT290119C00045000", "bid": 11.1, "bid_size": 8.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.4757, "open_interest": 12.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0117, "vega": 0.2333, "theta": -0.0052, "rho": 0.3666, "theo": 13.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T12:07:09", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "DT290119P00045000", "bid": 8.5, "bid_size": 12.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.014, "vega": 0.2357, "theta": -0.0069, "rho": -0.3702, "theo": 10.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DT290119C00047500", "bid": 10.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.4792, "open_interest": 14.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0122, "vega": 0.2414, "theta": -0.0055, "rho": 0.3602, "theo": 12.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-11-02T14:15:59", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DT290119P00047500", "bid": 9.6, "bid_size": 9.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0149, "vega": 0.2416, "theta": -0.0071, "rho": -0.3938, "theo": 11.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DT290119C00050000", "bid": 9.5, "bid_size": 5.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.4718, "open_interest": 3.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0126, "vega": 0.248, "theta": -0.0058, "rho": 0.3519, "theo": 11.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-10-14T14:58:24", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DT290119P00050000", "bid": 11.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.4667, "open_interest": 4.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0157, "vega": 0.2454, "theta": -0.0073, "rho": -0.4146, "theo": 13.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T11:55:50", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "DT290119C00052500", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 91.0, "iv": 0.4722, "open_interest": 2.0, "volume": 2.0, "delta": 0.6031, "gamma": 0.0129, "vega": 0.2531, "theta": -0.006, "rho": 0.3431, "theo": 10.7613, "change": -1.1, "open": 11.36, "high": 11.4, "low": 11.36, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T13:37:24", "percent_change": -8.8, "prev_day_close": 12.5}, {"option": "DT290119P00052500", "bid": 13.0, "bid_size": 9.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0164, "vega": 0.2473, "theta": -0.0074, "rho": -0.4338, "theo": 15.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "DT290119C00055000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.4611, "open_interest": 5.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0131, "vega": 0.2568, "theta": -0.0062, "rho": 0.3333, "theo": 10.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-10-14T14:56:24", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DT290119P00055000", "bid": 14.5, "bid_size": 13.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.4725, "open_interest": 18.0, "volume": 0.0, "delta": -0.496, "gamma": 0.017, "vega": 0.2469, "theta": -0.0075, "rho": -0.4506, "theo": 16.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-08T10:48:58", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "DT290119C00057500", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0133, "vega": 0.2593, "theta": -0.0063, "rho": 0.3229, "theo": 9.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DT290119P00057500", "bid": 16.0, "bid_size": 11.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0176, "vega": 0.2439, "theta": -0.0076, "rho": -0.4577, "theo": 18.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "DT290119C00060000", "bid": 6.5, "bid_size": 5.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.458, "open_interest": 51.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0134, "vega": 0.2607, "theta": -0.0064, "rho": 0.3126, "theo": 8.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DT290119P00060000", "bid": 18.0, "bid_size": 14.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0182, "vega": 0.2398, "theta": -0.0076, "rho": -0.4664, "theo": 20.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DT290119C00062500", "bid": 5.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.4567, "open_interest": 4.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0134, "vega": 0.261, "theta": -0.0064, "rho": 0.3019, "theo": 8.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-11-03T13:53:13", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DT290119P00062500", "bid": 20.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.4609, "open_interest": 0.0, "volume": 2.0, "delta": -0.598, "gamma": 0.0187, "vega": 0.2341, "theta": -0.0076, "rho": -0.4689, "theo": 22.1945, "change": 1.85, "open": 22.2, "high": 22.2, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-05T13:40:20", "percent_change": 9.1358, "prev_day_close": 20.25}, {"option": "DT290119C00065000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.4557, "open_interest": 1.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0134, "vega": 0.2604, "theta": -0.0065, "rho": 0.291, "theo": 7.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-30T13:31:30", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "DT290119P00065000", "bid": 22.0, "bid_size": 3.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0191, "vega": 0.2246, "theta": -0.0076, "rho": -0.4607, "theo": 24.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.26, "last_trade_time": "2026-10-01T12:00:39", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "DT290119C00067500", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.4552, "open_interest": 79.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0133, "vega": 0.2591, "theta": -0.0065, "rho": 0.2806, "theo": 7.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-11-02T13:51:46", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DT290119P00067500", "bid": 23.6, "bid_size": 3.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0196, "vega": 0.2167, "theta": -0.0076, "rho": -0.4607, "theo": 26.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "DT290119C00070000", "bid": 6.2, "bid_size": 1.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.496, "open_interest": 12.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0132, "vega": 0.2571, "theta": -0.0065, "rho": 0.27, "theo": 6.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T09:33:36", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "DT290119P00070000", "bid": 26.0, "bid_size": 2.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.4583, "open_interest": 1.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0199, "vega": 0.2037, "theta": -0.0075, "rho": -0.4438, "theo": 28.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-30T15:49:15", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DT290119C00072500", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4501, "open_interest": 31.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0131, "vega": 0.2543, "theta": -0.0065, "rho": 0.2594, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-21T12:05:46", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DT290119P00072500", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.452, "open_interest": 7.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0203, "vega": 0.1932, "theta": -0.0074, "rho": -0.4195, "theo": 30.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-10-30T11:13:12", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "DT290119C00075000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4456, "open_interest": 20.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0129, "vega": 0.2512, "theta": -0.0064, "rho": 0.2494, "theo": 5.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DT290119P00075000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.4561, "open_interest": 7.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0207, "vega": 0.1779, "theta": -0.0074, "rho": -0.4071, "theo": 32.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-10-29T09:45:02", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "DT290119C00080000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4534, "open_interest": 7.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0125, "vega": 0.2438, "theta": -0.0063, "rho": 0.2301, "theo": 5.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DT290119P00080000", "bid": 34.5, "bid_size": 11.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.4397, "open_interest": 500.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0214, "vega": 0.1458, "theta": -0.007, "rho": -0.3507, "theo": 36.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-29T14:16:02", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DT290119C00085000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.436, "open_interest": 505.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0121, "vega": 0.235, "theta": -0.0061, "rho": 0.2118, "theo": 4.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-20T14:36:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DT290119P00085000", "bid": 39.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.4458, "open_interest": 24.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.022, "vega": 0.1067, "theta": -0.0069, "rho": -0.266, "theo": 41.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-10-29T14:19:15", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "DT290119C00090000", "bid": 1.0, "bid_size": 9.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.4362, "open_interest": 11.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0116, "vega": 0.2257, "theta": -0.0059, "rho": 0.195, "theo": 3.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T09:30:20", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DT290119P00090000", "bid": 44.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0207, "vega": 0.0619, "theta": -0.0069, "rho": -0.1533, "theo": 46.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-10-08T10:42:17", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "DT290119C00095000", "bid": 3.0, "bid_size": 4.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.011, "vega": 0.2157, "theta": -0.0057, "rho": 0.1793, "theo": 3.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DT290119P00095000", "bid": 49.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0145, "vega": 0.011, "theta": -0.0062, "rho": 0.0, "theo": 51.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}], "symbol": "DT", "security_type": "stock", "exchange_id": 3, "current_price": 43.8, "price_change": -3.08, "price_change_percent": -6.584, "bid": 43.0, "ask": 44.5, "bid_size": 200, "ask_size": 500, "open": 46.18, "high": 46.575, "low": 43.63, "close": 43.7, "prev_day_close": 46.78, "volume": 8974435, "iv30": 47.0, "iv30_change": 1.568, "iv30_change_percent": 3.4513, "seqno": 47163495154, "last_trade_time": "2026-11-05T16:00:00", "tick": "down"}, "symbol": "DT"}