{"timestamp": "2026-11-10 02:45:39", "data": {"options": [{"option": "DTE261120C00075000", "bid": 62.0, "bid_size": 8.0, "ask": 65.5, "ask_size": 11.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0023, "rho": 0.0008, "theo": 63.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "DTE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0075, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00080000", "bid": 57.0, "bid_size": 8.0, "ask": 60.5, "ask_size": 11.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.001, "theta": -0.0038, "rho": 0.0028, "theo": 58.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "DTE261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.0879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.002, "theta": -0.0089, "rho": -0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00085000", "bid": 51.9, "bid_size": 8.0, "ask": 55.5, "ask_size": 11.0, "iv": 1.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0014, "theta": -0.006, "rho": 0.0038, "theo": 53.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "DTE261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.8927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0106, "rho": -0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00090000", "bid": 46.9, "bid_size": 8.0, "ask": 50.6, "ask_size": 9.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0081, "rho": 0.0064, "theo": 48.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "DTE261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0126, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00095000", "bid": 42.5, "bid_size": 8.0, "ask": 45.6, "ask_size": 9.0, "iv": 1.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0116, "rho": 0.008, "theo": 43.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "DTE261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0043, "theta": -0.015, "rho": -0.0003, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00100000", "bid": 37.3, "bid_size": 8.0, "ask": 40.6, "ask_size": 9.0, "iv": 1.2133, "open_interest": 3.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0013, "vega": 0.0048, "theta": -0.015, "rho": 0.0102, "theo": 38.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.44, "last_trade_time": "2026-10-13T14:17:01", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DTE261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0012, "vega": 0.0057, "theta": -0.018, "rho": -0.0004, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00105000", "bid": 32.1, "bid_size": 8.0, "ask": 35.6, "ask_size": 9.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0019, "vega": 0.0069, "theta": -0.0194, "rho": 0.0129, "theo": 33.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "DTE261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0018, "vega": 0.0076, "theta": -0.0217, "rho": -0.0006, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 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": "DTE261120C00110000", "bid": 27.5, "bid_size": 8.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0029, "vega": 0.0097, "theta": -0.0246, "rho": 0.0153, "theo": 28.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "DTE261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6167, "open_interest": 1.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0027, "vega": 0.0103, "theta": -0.0265, "rho": -0.0008, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T09:42:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DTE261120C00115000", "bid": 22.7, "bid_size": 8.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0045, "vega": 0.0137, "theta": -0.031, "rho": 0.0176, "theo": 23.4377, "change": 0.0, "open": 0.0, "high": 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": "DTE261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8837, "open_interest": 5.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0044, "vega": 0.0143, "theta": -0.0326, "rho": -0.0012, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:09:18", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE261120C00120000", "bid": 17.3, "bid_size": 8.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0075, "vega": 0.0201, "theta": -0.0394, "rho": 0.0208, "theo": 18.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DTE261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.6386, "open_interest": 16.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0074, "vega": 0.0206, "theta": -0.0407, "rho": -0.0019, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T12:51:26", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE261120C00125000", "bid": 11.9, "bid_size": 8.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.4414, "open_interest": 19.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0135, "vega": 0.0305, "theta": -0.0505, "rho": 0.0249, "theo": 13.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:37:31", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DTE261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.5817, "open_interest": 27.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0133, "vega": 0.0308, "theta": -0.0514, "rho": -0.0031, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T15:02:23", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DTE261120C00130000", "bid": 8.5, "bid_size": 15.0, "ask": 10.4, "ask_size": 38.0, "iv": 0.4294, "open_interest": 321.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0269, "vega": 0.0483, "theta": -0.0651, "rho": 0.0269, "theo": 8.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T10:37:01", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DTE261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.4504, "open_interest": 6.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0267, "vega": 0.0485, "theta": -0.0658, "rho": -0.0058, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:33:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DTE261120C00135000", "bid": 4.1, "bid_size": 15.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.329, "open_interest": 1302.0, "volume": 16.0, "delta": 0.7355, "gamma": 0.0596, "vega": 0.0789, "theta": -0.0818, "rho": 0.0264, "theo": 4.2086, "change": 1.705, "open": 4.1, "high": 4.33, "low": 3.5, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-11-09T11:34:36", "percent_change": 64.9524, "prev_day_close": 2.625}, {"option": "DTE261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.2902, "open_interest": 266.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0594, "vega": 0.079, "theta": -0.082, "rho": -0.013, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:55:09", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "DTE261120C00140000", "bid": 1.15, "bid_size": 10.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.254, "open_interest": 215.0, "volume": 2.0, "delta": 0.3626, "gamma": 0.0827, "vega": 0.0903, "theta": -0.0782, "rho": 0.0151, "theo": 1.0936, "change": 0.82, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:54:00", "percent_change": 117.143, "prev_day_close": 0.699999988079071}, {"option": "DTE261120P00140000", "bid": 1.7, "bid_size": 24.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0826, "vega": 0.0903, "theta": -0.0779, "rho": -0.0307, "theo": 2.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DTE261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.2341, "open_interest": 10.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0372, "vega": 0.0516, "theta": -0.053, "rho": 0.0058, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T14:01:13", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE261120P00145000", "bid": 4.6, "bid_size": 12.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0372, "vega": 0.0516, "theta": -0.0523, "rho": -0.0359, "theo": 7.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DTE261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4835, "open_interest": 10.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.017, "vega": 0.03, "theta": -0.0373, "rho": 0.0028, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE261120P00150000", "bid": 9.5, "bid_size": 11.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0171, "vega": 0.03, "theta": -0.0362, "rho": -0.0327, "theo": 11.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "DTE261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6026, "open_interest": 1.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0091, "vega": 0.0193, "theta": -0.028, "rho": 0.0016, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-12T12:12:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE261120P00155000", "bid": 14.5, "bid_size": 6.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0092, "vega": 0.0192, "theta": -0.0264, "rho": -0.0298, "theo": 16.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "DTE261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0054, "vega": 0.0134, "theta": -0.0219, "rho": 0.001, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE261120P00160000", "bid": 19.5, "bid_size": 11.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0056, "vega": 0.0132, "theta": -0.02, "rho": -0.0261, "theo": 21.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DTE261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0035, "vega": 0.0098, "theta": -0.0177, "rho": 0.0007, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 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": "DTE261120P00165000", "bid": 24.5, "bid_size": 11.0, "ask": 27.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0037, "vega": 0.0095, "theta": -0.0154, "rho": -0.0234, "theo": 26.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "DTE261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0024, "vega": 0.0074, "theta": -0.0146, "rho": 0.0005, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "DTE261120P00170000", "bid": 29.5, "bid_size": 11.0, "ask": 32.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0026, "vega": 0.007, "theta": -0.012, "rho": -0.0209, "theo": 31.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "DTE261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0124, "rho": 0.0004, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "DTE261120P00175000", "bid": 34.5, "bid_size": 9.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0019, "vega": 0.0051, "theta": -0.0093, "rho": -0.0172, "theo": 36.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "DTE261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0106, "rho": 0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "DTE261120P00180000", "bid": 39.5, "bid_size": 11.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0015, "vega": 0.004, "theta": -0.007, "rho": -0.0148, "theo": 41.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "DTE261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.001, "vega": 0.0038, "theta": -0.0092, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 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": "DTE261120P00185000", "bid": 44.5, "bid_size": 11.0, "ask": 47.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0012, "vega": 0.0029, "theta": -0.0049, "rho": -0.0124, "theo": 46.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "DTE261218C00075000", "bid": 61.9, "bid_size": 5.0, "ask": 65.7, "ask_size": 6.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0012, "rho": 0.0827, "theo": 63.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "DTE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0075, "rho": -0.001, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 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": "DTE261218C00080000", "bid": 56.9, "bid_size": 5.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0029, "rho": 0.088, "theo": 58.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "DTE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0086, "rho": -0.0012, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "DTE261218C00085000", "bid": 52.0, "bid_size": 5.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0009, "vega": 0.0122, "theta": -0.0046, "rho": 0.0933, "theo": 53.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DTE261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0009, "vega": 0.0122, "theta": -0.0099, "rho": -0.0016, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DTE261218C00090000", "bid": 47.0, "bid_size": 5.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0012, "vega": 0.0152, "theta": -0.0066, "rho": 0.0984, "theo": 48.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "DTE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0153, "theta": -0.0114, "rho": -0.002, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DTE261218C00095000", "bid": 42.0, "bid_size": 5.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0016, "vega": 0.0191, "theta": -0.0089, "rho": 0.1034, "theo": 43.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "DTE261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0016, "vega": 0.0192, "theta": -0.0132, "rho": -0.0026, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DTE261218C00100000", "bid": 37.0, "bid_size": 5.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0022, "vega": 0.0242, "theta": -0.0114, "rho": 0.1081, "theo": 38.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "DTE261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0022, "vega": 0.0242, "theta": -0.0152, "rho": -0.0034, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DTE261218C00105000", "bid": 32.2, "bid_size": 5.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.4959, "open_interest": 1.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0031, "vega": 0.0307, "theta": -0.0142, "rho": 0.1125, "theo": 33.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T14:21:48", "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "DTE261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0031, "vega": 0.0308, "theta": -0.0176, "rho": -0.0045, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 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": "DTE261218C00110000", "bid": 27.1, "bid_size": 5.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0045, "vega": 0.0395, "theta": -0.0176, "rho": 0.1164, "theo": 29.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "DTE261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0045, "vega": 0.0397, "theta": -0.0205, "rho": -0.006, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DTE261218C00115000", "bid": 22.1, "bid_size": 5.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0066, "vega": 0.0515, "theta": -0.0214, "rho": 0.1195, "theo": 24.1778, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0066, "vega": 0.0518, "theta": -0.0238, "rho": -0.0084, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DTE261218C00120000", "bid": 17.6, "bid_size": 8.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0099, "vega": 0.068, "theta": -0.0258, "rho": 0.1212, "theo": 19.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "DTE261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.4094, "open_interest": 1.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.01, "vega": 0.0684, "theta": -0.0278, "rho": -0.0119, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T11:11:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DTE261218C00125000", "bid": 12.9, "bid_size": 8.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0154, "vega": 0.0911, "theta": -0.0307, "rho": 0.1205, "theo": 14.5829, "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": 11.9500002861023}, {"option": "DTE261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.3494, "open_interest": 13.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0156, "vega": 0.0915, "theta": -0.0324, "rho": -0.0174, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-19T13:18:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DTE261218C00130000", "bid": 9.1, "bid_size": 26.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.2817, "open_interest": 3.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0249, "vega": 0.1231, "theta": -0.036, "rho": 0.1149, "theo": 9.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T10:31:30", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DTE261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.2692, "open_interest": 7.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0253, "vega": 0.1239, "theta": -0.0373, "rho": -0.0271, "theo": 1.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T12:59:24", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "DTE261218C00135000", "bid": 4.7, "bid_size": 23.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.2141, "open_interest": 23.0, "volume": 7.0, "delta": 0.6808, "gamma": 0.04, "vega": 0.1618, "theta": -0.0402, "rho": 0.0994, "theo": 5.759, "change": 3.0, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:20:26", "percent_change": 85.7143, "prev_day_close": 3.5}, {"option": "DTE261218P00135000", "bid": 0.05, "bid_size": 7.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.2001, "open_interest": 20.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0408, "vega": 0.1626, "theta": -0.0413, "rho": -0.0433, "theo": 1.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T11:19:38", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "DTE261218C00140000", "bid": 2.4, "bid_size": 14.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.2031, "open_interest": 306.0, "volume": 8.0, "delta": 0.454, "gamma": 0.0513, "vega": 0.1792, "theta": -0.039, "rho": 0.0677, "theo": 2.5543, "change": 0.845, "open": 3.0, "high": 3.17, "low": 3.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T13:42:25", "percent_change": 36.3441, "prev_day_close": 2.32500004768372}, {"option": "DTE261218P00140000", "bid": 3.4, "bid_size": 10.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.1686, "open_interest": 5.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0533, "vega": 0.1776, "theta": -0.0404, "rho": -0.0666, "theo": 3.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:57:46", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DTE261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.171, "open_interest": 206.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0386, "vega": 0.1412, "theta": -0.0313, "rho": 0.0354, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:03:56", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DTE261218P00145000", "bid": 5.1, "bid_size": 17.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.1168, "open_interest": 52.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0415, "vega": 0.1324, "theta": -0.033, "rho": -0.0723, "theo": 7.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T10:06:20", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DTE261218C00150000", "bid": 0.2, "bid_size": 21.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.023, "vega": 0.0969, "theta": -0.0239, "rho": 0.019, "theo": 0.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DTE261218P00150000", "bid": 9.6, "bid_size": 11.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0261, "vega": 0.0792, "theta": -0.026, "rho": -0.056, "theo": 11.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "DTE261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0139, "vega": 0.0678, "theta": -0.0188, "rho": 0.0115, "theo": 0.3425, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00155000", "bid": 14.5, "bid_size": 6.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0173, "vega": 0.0434, "theta": -0.0209, "rho": -0.0406, "theo": 16.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DTE261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.009, "vega": 0.0494, "theta": -0.0152, "rho": 0.0076, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00160000", "bid": 19.5, "bid_size": 6.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0104, "vega": 0.0192, "theta": -0.019, "rho": -0.0167, "theo": 21.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "DTE261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0061, "vega": 0.0374, "theta": -0.0126, "rho": 0.0053, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00165000", "bid": 24.5, "bid_size": 6.0, "ask": 28.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.005, "vega": 0.0084, "theta": -0.011, "rho": -0.0085, "theo": 26.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "DTE261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0044, "vega": 0.0292, "theta": -0.0107, "rho": 0.0039, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00170000", "bid": 29.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0015, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 31.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "DTE261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0032, "vega": 0.0234, "theta": -0.0092, "rho": 0.003, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00175000", "bid": 34.5, "bid_size": 6.0, "ask": 38.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 36.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "DTE261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0025, "vega": 0.0192, "theta": -0.008, "rho": 0.0024, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00180000", "bid": 39.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 41.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "DTE261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0019, "vega": 0.0159, "theta": -0.0071, "rho": 0.0019, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 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": "DTE261218P00185000", "bid": 44.5, "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": -0.0104, "rho": 0.0, "theo": 46.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "DTE270115C00090000", "bid": 47.0, "bid_size": 5.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0009, "vega": 0.0123, "theta": 0.0, "rho": 0.1012, "theo": 48.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "DTE270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.588, "open_interest": 3.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0221, "theta": -0.0075, "rho": -0.0038, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DTE270115C00095000", "bid": 42.0, "bid_size": 5.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0013, "vega": 0.018, "theta": -0.0011, "rho": 0.107, "theo": 43.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "DTE270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.5581, "open_interest": 3.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0018, "vega": 0.028, "theta": -0.0087, "rho": -0.005, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T13:51:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115C00100000", "bid": 37.0, "bid_size": 5.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.3926, "open_interest": 8.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0019, "vega": 0.0216, "theta": -0.0031, "rho": 0.1125, "theo": 38.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-09-29T10:09:59", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "DTE270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.4639, "open_interest": 5.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0025, "vega": 0.0358, "theta": -0.0102, "rho": -0.0066, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:31:38", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DTE270115C00105000", "bid": 32.1, "bid_size": 5.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0028, "vega": 0.0314, "theta": -0.0054, "rho": 0.1188, "theo": 33.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "DTE270115P00105000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 29.0, "iv": 0.3409, "open_interest": 9.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0035, "vega": 0.0457, "theta": -0.0119, "rho": -0.0088, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T12:28:58", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "DTE270115C00110000", "bid": 27.2, "bid_size": 5.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0041, "vega": 0.043, "theta": -0.0081, "rho": 0.123, "theo": 29.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-09-14T15:18:35", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "DTE270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.3448, "open_interest": 56.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0051, "vega": 0.0592, "theta": -0.014, "rho": -0.012, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:39:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DTE270115C00115000", "bid": 22.6, "bid_size": 10.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0064, "vega": 0.0561, "theta": -0.0114, "rho": 0.1285, "theo": 24.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.69, "last_trade_time": "2026-10-15T09:48:43", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DTE270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.3716, "open_interest": 74.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0074, "vega": 0.0775, "theta": -0.0166, "rho": -0.0167, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-30T14:46:13", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DTE270115C00120000", "bid": 17.9, "bid_size": 8.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.01, "vega": 0.0781, "theta": -0.0153, "rho": 0.1329, "theo": 19.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-26T10:08:54", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "DTE270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3195, "open_interest": 37.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0111, "vega": 0.1024, "theta": -0.0196, "rho": -0.0239, "theo": 0.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T11:57:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DTE270115C00125000", "bid": 13.0, "bid_size": 6.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.2455, "open_interest": 28.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.016, "vega": 0.1149, "theta": -0.0201, "rho": 0.1348, "theo": 14.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-29T09:30:09", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DTE270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.259, "open_interest": 35.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.017, "vega": 0.1369, "theta": -0.0231, "rho": -0.0355, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-27T12:13:18", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DTE270115C00130000", "bid": 8.7, "bid_size": 8.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.2215, "open_interest": 72.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0256, "vega": 0.1587, "theta": -0.0254, "rho": 0.1349, "theo": 10.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T10:38:47", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "DTE270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.2107, "open_interest": 55.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.026, "vega": 0.1792, "theta": -0.0269, "rho": -0.054, "theo": 1.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T13:30:58", "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "DTE270115C00135000", "bid": 4.5, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.188, "open_interest": 69.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0377, "vega": 0.2093, "theta": -0.03, "rho": 0.1226, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DTE270115P00135000", "bid": 0.7, "bid_size": 11.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.17, "open_interest": 34.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0371, "vega": 0.2219, "theta": -0.0298, "rho": -0.084, "theo": 2.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:18:13", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "DTE270115C00140000", "bid": 1.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.1662, "open_interest": 47.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0424, "vega": 0.2309, "theta": -0.0306, "rho": 0.0964, "theo": 3.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T11:46:15", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "DTE270115P00140000", "bid": 2.9, "bid_size": 6.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.1535, "open_interest": 1.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0412, "vega": 0.2296, "theta": -0.0294, "rho": -0.1213, "theo": 5.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-09-11T15:29:54", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DTE270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.1646, "open_interest": 320.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0336, "vega": 0.1996, "theta": -0.0268, "rho": 0.0653, "theo": 1.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:02:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DTE270115P00145000", "bid": 6.2, "bid_size": 11.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7421, "gamma": 0.0326, "vega": 0.189, "theta": -0.0252, "rho": -0.1506, "theo": 8.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-08-07T10:42:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DTE270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.2125, "open_interest": 63.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0231, "vega": 0.1555, "theta": -0.0224, "rho": 0.0426, "theo": 1.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DTE270115P00150000", "bid": 10.5, "bid_size": 5.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0222, "vega": 0.1426, "theta": -0.0202, "rho": -0.1672, "theo": 12.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-22T10:23:58", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "DTE270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.2398, "open_interest": 29.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0158, "vega": 0.12, "theta": -0.0187, "rho": 0.0292, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DTE270115P00155000", "bid": 15.3, "bid_size": 11.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.015, "vega": 0.1069, "theta": -0.0158, "rho": -0.1775, "theo": 17.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "DTE270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.2916, "open_interest": 23.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0111, "vega": 0.0937, "theta": -0.0159, "rho": 0.0207, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T09:54:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DTE270115P00160000", "bid": 20.1, "bid_size": 11.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0104, "vega": 0.0817, "theta": -0.0123, "rho": -0.1853, "theo": 22.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "DTE270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.3307, "open_interest": 48.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0081, "vega": 0.0748, "theta": -0.0137, "rho": 0.0154, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115P00165000", "bid": 25.1, "bid_size": 9.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0074, "vega": 0.064, "theta": -0.0094, "rho": -0.1918, "theo": 27.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "DTE270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.2463, "open_interest": 55.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0061, "vega": 0.0608, "theta": -0.0119, "rho": 0.0118, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T15:20:42", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115P00170000", "bid": 30.1, "bid_size": 5.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0055, "vega": 0.0507, "theta": -0.0071, "rho": -0.1984, "theo": 32.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "DTE270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.4055, "open_interest": 8.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0047, "vega": 0.0504, "theta": -0.0105, "rho": 0.0093, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DTE270115P00175000", "bid": 35.0, "bid_size": 6.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0042, "vega": 0.0415, "theta": -0.0051, "rho": -0.2039, "theo": 37.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "DTE270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4399, "open_interest": 34.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0037, "vega": 0.0424, "theta": -0.0093, "rho": 0.0076, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:16:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115P00180000", "bid": 40.0, "bid_size": 6.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0033, "vega": 0.0342, "theta": -0.0034, "rho": -0.2099, "theo": 42.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "DTE270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4727, "open_interest": 6.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.003, "vega": 0.036, "theta": -0.0084, "rho": 0.0062, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115P00185000", "bid": 45.0, "bid_size": 6.0, "ask": 48.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0026, "vega": 0.029, "theta": -0.0019, "rho": -0.2152, "theo": 47.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "DTE270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3199, "open_interest": 142.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0025, "vega": 0.0312, "theta": -0.0076, "rho": 0.0052, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T12:55:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DTE270115P00190000", "bid": 49.9, "bid_size": 6.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0021, "vega": 0.0243, "theta": -0.0005, "rho": -0.2208, "theo": 52.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "DTE270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5341, "open_interest": 2.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.002, "vega": 0.027, "theta": -0.0069, "rho": 0.0044, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115P00195000", "bid": 54.9, "bid_size": 6.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0017, "vega": 0.0212, "theta": 0.0, "rho": -0.2267, "theo": 57.0113, "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": 59.6499996185303}, {"option": "DTE270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5629, "open_interest": 16.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0017, "vega": 0.0237, "theta": -0.0063, "rho": 0.0038, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T10:09:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270115P00200000", "bid": 59.9, "bid_size": 6.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0014, "vega": 0.0183, "theta": 0.0, "rho": -0.232, "theo": 61.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "DTE270416C00085000", "bid": 52.0, "bid_size": 5.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0011, "vega": 0.0251, "theta": 0.0, "rho": 0.1304, "theo": 53.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DTE270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5035, "open_interest": 2.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0015, "vega": 0.0475, "theta": -0.0056, "rho": -0.0132, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DTE270416C00090000", "bid": 47.0, "bid_size": 5.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0016, "vega": 0.039, "theta": 0.0, "rho": 0.1593, "theo": 48.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "DTE270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.002, "vega": 0.0591, "theta": -0.0065, "rho": -0.017, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270416C00095000", "bid": 42.0, "bid_size": 5.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0023, "vega": 0.0516, "theta": -0.0002, "rho": 0.1934, "theo": 44.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "DTE270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4098, "open_interest": 1.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0026, "vega": 0.0735, "theta": -0.0075, "rho": -0.0221, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270416C00100000", "bid": 37.0, "bid_size": 6.0, "ask": 40.9, "ask_size": 7.0, "iv": 0.2586, "open_interest": 15.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0032, "vega": 0.0725, "theta": -0.0024, "rho": 0.2313, "theo": 39.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T14:41:33", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "DTE270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.3196, "open_interest": 3.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0035, "vega": 0.0914, "theta": -0.0087, "rho": -0.0287, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T14:28:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DTE270416C00105000", "bid": 33.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.303, "open_interest": 1.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0044, "vega": 0.0975, "theta": -0.0045, "rho": 0.2687, "theo": 34.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-09-25T15:44:58", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "DTE270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3287, "open_interest": 58.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0048, "vega": 0.1139, "theta": -0.0102, "rho": -0.0379, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T15:26:48", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DTE270416C00110000", "bid": 28.1, "bid_size": 10.0, "ask": 31.2, "ask_size": 11.0, "iv": 0.2699, "open_interest": 5.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.006, "vega": 0.1238, "theta": -0.0067, "rho": 0.3219, "theo": 29.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-17T12:55:46", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "DTE270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.2956, "open_interest": 6.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0064, "vega": 0.142, "theta": -0.0118, "rho": -0.0502, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T12:03:12", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DTE270416C00115000", "bid": 23.3, "bid_size": 5.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.2458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0081, "vega": 0.155, "theta": -0.0092, "rho": 0.3482, "theo": 25.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-02T10:30:01", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "DTE270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.2555, "open_interest": 2.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0087, "vega": 0.1762, "theta": -0.0136, "rho": -0.067, "theo": 1.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-22T12:40:56", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DTE270416C00120000", "bid": 19.0, "bid_size": 10.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0111, "vega": 0.1958, "theta": -0.012, "rho": 0.3485, "theo": 20.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "DTE270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0116, "vega": 0.2171, "theta": -0.0155, "rho": -0.0909, "theo": 1.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T13:53:10", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DTE270416C00125000", "bid": 15.0, "bid_size": 10.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.2296, "open_interest": 12.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0149, "vega": 0.2475, "theta": -0.0149, "rho": 0.3406, "theo": 16.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T13:33:10", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DTE270416P00125000", "bid": 1.75, "bid_size": 5.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.2044, "open_interest": 52.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0154, "vega": 0.2627, "theta": -0.0175, "rho": -0.1236, "theo": 2.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T14:49:17", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "DTE270416C00130000", "bid": 11.1, "bid_size": 24.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.2145, "open_interest": 61.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0192, "vega": 0.2974, "theta": -0.0175, "rho": 0.3226, "theo": 12.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T14:19:03", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DTE270416P00130000", "bid": 1.9, "bid_size": 11.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0196, "vega": 0.3093, "theta": -0.0192, "rho": -0.1683, "theo": 3.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DTE270416C00135000", "bid": 7.5, "bid_size": 17.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.196, "open_interest": 27.0, "volume": 1.0, "delta": 0.6255, "gamma": 0.0232, "vega": 0.3353, "theta": -0.0194, "rho": 0.2879, "theo": 8.7546, "change": 0.75, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T12:06:48", "percent_change": 9.67742, "prev_day_close": 7.75}, {"option": "DTE270416P00135000", "bid": 3.7, "bid_size": 12.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0234, "vega": 0.3447, "theta": -0.0202, "rho": -0.2258, "theo": 5.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DTE270416C00140000", "bid": 4.9, "bid_size": 28.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.1797, "open_interest": 42.0, "volume": 10.0, "delta": 0.5052, "gamma": 0.0251, "vega": 0.355, "theta": -0.0201, "rho": 0.2422, "theo": 6.0002, "change": 0.775, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T11:01:48", "percent_change": 15.736, "prev_day_close": 4.92500007152557}, {"option": "DTE270416P00140000", "bid": 6.1, "bid_size": 25.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0251, "vega": 0.3547, "theta": -0.0199, "rho": -0.2874, "theo": 7.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DTE270416C00145000", "bid": 3.0, "bid_size": 19.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.1753, "open_interest": 24.0, "volume": 5.0, "delta": 0.3865, "gamma": 0.024, "vega": 0.3416, "theta": -0.0194, "rho": 0.1923, "theo": 4.0377, "change": 1.325, "open": 3.57, "high": 4.3, "low": 3.57, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:30:49", "percent_change": 44.5378, "prev_day_close": 2.97499999403954}, {"option": "DTE270416P00145000", "bid": 8.8, "bid_size": 15.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0241, "vega": 0.3339, "theta": -0.0186, "rho": -0.3349, "theo": 10.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "DTE270416C00150000", "bid": 2.0, "bid_size": 17.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.1785, "open_interest": 45.0, "volume": 2.0, "delta": 0.2882, "gamma": 0.0208, "vega": 0.3074, "theta": -0.0177, "rho": 0.1463, "theo": 2.762, "change": 0.3, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:15:40", "percent_change": 15.0, "prev_day_close": 2.0}, {"option": "DTE270416P00150000", "bid": 12.5, "bid_size": 19.0, "ask": 14.7, "ask_size": 18.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0212, "vega": 0.2908, "theta": -0.0165, "rho": -0.352, "theo": 14.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "DTE270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.1752, "open_interest": 105.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.017, "vega": 0.2637, "theta": -0.0158, "rho": 0.1117, "theo": 1.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-06T12:11:22", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DTE270416P00155000", "bid": 16.4, "bid_size": 18.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0175, "vega": 0.2388, "theta": -0.014, "rho": -0.3444, "theo": 18.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "DTE270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.1943, "open_interest": 15.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0135, "vega": 0.2232, "theta": -0.0138, "rho": 0.0852, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DTE270416P00160000", "bid": 20.3, "bid_size": 9.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.014, "vega": 0.19, "theta": -0.0112, "rho": -0.3279, "theo": 22.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "DTE270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.2153, "open_interest": 3.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0108, "vega": 0.1881, "theta": -0.0122, "rho": 0.0661, "theo": 1.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DTE270416P00165000", "bid": 25.1, "bid_size": 9.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0108, "vega": 0.1486, "theta": -0.0084, "rho": -0.3043, "theo": 27.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "DTE270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.2378, "open_interest": 4.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0086, "vega": 0.1587, "theta": -0.0107, "rho": 0.0522, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270416P00170000", "bid": 30.0, "bid_size": 6.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0083, "vega": 0.1157, "theta": -0.0058, "rho": -0.2853, "theo": 32.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "DTE270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.2616, "open_interest": 4.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.007, "vega": 0.1348, "theta": -0.0094, "rho": 0.042, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270416P00175000", "bid": 35.0, "bid_size": 6.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0064, "vega": 0.0902, "theta": -0.0033, "rho": -0.2709, "theo": 37.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "DTE270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.2842, "open_interest": 3.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0057, "vega": 0.1154, "theta": -0.0084, "rho": 0.0343, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270416P00180000", "bid": 40.0, "bid_size": 6.0, "ask": 43.9, "ask_size": 5.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0049, "vega": 0.0696, "theta": -0.0011, "rho": -0.2607, "theo": 42.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "DTE270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.3057, "open_interest": 2.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0047, "vega": 0.0996, "theta": -0.0075, "rho": 0.0284, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DTE270416P00185000", "bid": 45.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0037, "vega": 0.0546, "theta": 0.0, "rho": -0.2551, "theo": 47.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "DTE270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0039, "vega": 0.0866, "theta": -0.0067, "rho": 0.0237, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 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": "DTE270416P00190000", "bid": 49.9, "bid_size": 6.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0029, "vega": 0.0428, "theta": 0.0, "rho": -0.2505, "theo": 51.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "DTE270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0033, "vega": 0.0757, "theta": -0.0061, "rho": 0.0201, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T10:53:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DTE270416P00195000", "bid": 54.9, "bid_size": 6.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0022, "vega": 0.0336, "theta": 0.0, "rho": -0.2495, "theo": 56.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}], "symbol": "DTE", "security_type": "stock", "exchange_id": 3, "current_price": 138.35, "price_change": 3.27, "price_change_percent": 2.4208, "bid": 134.87, "ask": 139.69, "bid_size": 100, "ask_size": 500, "open": 136.7, "high": 139.89, "low": 135.425, "close": 138.35, "prev_day_close": 135.08, "volume": 1890538, "iv30": 17.708, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197603, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "DTE"}