{"timestamp": "2026-11-10 01:54:25", "data": {"options": [{"option": "DTM261120C00070000", "bid": 44.0, "bid_size": 14.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 46.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "DTM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 2.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0047, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "DTM261120C00075000", "bid": 39.0, "bid_size": 14.0, "ask": 43.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0062, "rho": 0.0006, "theo": 41.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "DTM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 2.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0067, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "DTM261120C00080000", "bid": 34.5, "bid_size": 8.0, "ask": 38.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0073, "rho": 0.0009, "theo": 36.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DTM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 1.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0095, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 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": "DTM261120C00085000", "bid": 29.5, "bid_size": 7.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0117, "rho": 0.0037, "theo": 31.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "DTM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0014, "vega": 0.0045, "theta": -0.0137, "rho": -0.0003, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DTM261120C00090000", "bid": 24.5, "bid_size": 7.0, "ask": 27.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0028, "vega": 0.0055, "theta": -0.0189, "rho": 0.0078, "theo": 26.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "DTM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 1.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0025, "vega": 0.0072, "theta": -0.02, "rho": -0.0006, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DTM261120C00095000", "bid": 19.5, "bid_size": 7.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0049, "vega": 0.0104, "theta": -0.0291, "rho": 0.012, "theo": 21.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DTM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0047, "vega": 0.0118, "theta": -0.0295, "rho": -0.001, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DTM261120C00100000", "bid": 14.5, "bid_size": 8.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0093, "vega": 0.0184, "theta": -0.0439, "rho": 0.0153, "theo": 16.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-06-10T12:33:14", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "DTM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 10.0, "iv": 1.0525, "open_interest": 3.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0089, "vega": 0.0196, "theta": -0.044, "rho": -0.0019, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261120C00105000", "bid": 9.5, "bid_size": 12.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.018, "vega": 0.0324, "theta": -0.0657, "rho": 0.0187, "theo": 11.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DTM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.8418, "open_interest": 4.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0177, "vega": 0.0332, "theta": -0.0658, "rho": -0.0038, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261120C00110000", "bid": 5.0, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0354, "vega": 0.0548, "theta": -0.095, "rho": 0.0208, "theo": 7.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DTM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.637, "open_interest": 6.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0351, "vega": 0.0552, "theta": -0.095, "rho": -0.0081, "theo": 0.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM261120C00115000", "bid": 1.0, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0594, "vega": 0.0783, "theta": -0.1177, "rho": 0.0179, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DTM261120P00115000", "bid": 0.6, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4214, "open_interest": 5.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.059, "vega": 0.0784, "theta": -0.1173, "rho": -0.0176, "theo": 1.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "DTM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4907, "open_interest": 30.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0554, "vega": 0.0693, "theta": -0.0967, "rho": 0.01, "theo": 1.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.88, "last_trade_time": "2026-10-28T12:43:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261120P00120000", "bid": 3.2, "bid_size": 21.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.3559, "open_interest": 5.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0552, "vega": 0.0692, "theta": -0.0959, "rho": -0.0311, "theo": 4.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T15:47:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "DTM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.4958, "open_interest": 11.0, "volume": 5.0, "delta": 0.1108, "gamma": 0.0283, "vega": 0.0388, "theta": -0.0556, "rho": 0.0041, "theo": 0.3413, "change": -2.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:20:36", "percent_change": -89.7959, "prev_day_close": 2.45000004768372}, {"option": "DTM261120P00125000", "bid": 7.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.3302, "open_interest": 2.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0282, "vega": 0.0387, "theta": -0.0545, "rho": -0.04, "theo": 8.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-09-29T12:33:55", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DTM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.3652, "open_interest": 1229.0, "volume": 9.0, "delta": 0.0458, "gamma": 0.0128, "vega": 0.0199, "theta": -0.0305, "rho": 0.0017, "theo": 0.1337, "change": -1.075, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:38:55", "percent_change": -91.4894, "prev_day_close": 1.17499995231628}, {"option": "DTM261120P00130000", "bid": 12.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0127, "vega": 0.0198, "theta": -0.0289, "rho": -0.0444, "theo": 13.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "DTM261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.4257, "open_interest": 102.0, "volume": 8.0, "delta": 0.0216, "gamma": 0.0061, "vega": 0.0107, "theta": -0.0176, "rho": 0.0008, "theo": 0.0628, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:09:01", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "DTM261120P00135000", "bid": 17.9, "bid_size": 10.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0061, "vega": 0.0107, "theta": -0.0155, "rho": -0.0471, "theo": 18.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-11-05T12:46:31", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "DTM261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.7247, "open_interest": 83.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0032, "vega": 0.0062, "theta": -0.0108, "rho": 0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T14:18:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DTM261120P00140000", "bid": 22.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0032, "vega": 0.0062, "theta": -0.0081, "rho": -0.0491, "theo": 23.6629, "change": 0.0, "open": 0.0, "high": 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": "DTM261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.2823, "open_interest": 1.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0018, "vega": 0.0038, "theta": -0.007, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DTM261120P00145000", "bid": 26.6, "bid_size": 11.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0037, "rho": -0.0501, "theo": 28.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "DTM261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.402, "open_interest": 34.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0047, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T10:12:46", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DTM261120P00150000", "bid": 31.9, "bid_size": 10.0, "ask": 36.0, "ask_size": 18.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0009, "rho": -0.0498, "theo": 33.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "DTM261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5143, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0033, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-26T10:26:44", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DTM261120P00155000", "bid": 36.9, "bid_size": 11.0, "ask": 41.0, "ask_size": 17.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0007, "vega": 0.0017, "theta": 0.0, "rho": -0.0476, "theo": 38.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "DTM261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6202, "open_interest": 8.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-13T13:21:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261120P00160000", "bid": 41.6, "bid_size": 11.0, "ask": 46.0, "ask_size": 17.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0005, "vega": 0.0012, "theta": 0.0, "rho": -0.043, "theo": 43.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "DTM261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "DTM261120P00165000", "bid": 46.8, "bid_size": 11.0, "ask": 51.0, "ask_size": 15.0, "iv": 1.0741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": -0.0365, "theo": 48.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "DTM261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "DTM261120P00170000", "bid": 51.8, "bid_size": 11.0, "ask": 56.0, "ask_size": 16.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": -0.0282, "theo": 53.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "DTM261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "DTM261120P00175000", "bid": 56.9, "bid_size": 11.0, "ask": 61.0, "ask_size": 18.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0192, "theo": 58.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "DTM261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "DTM261120P00180000", "bid": 61.8, "bid_size": 10.0, "ask": 66.0, "ask_size": 18.0, "iv": 1.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0094, "theo": 63.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "DTM261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 1.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "DTM261120P00185000", "bid": 66.7, "bid_size": 11.0, "ask": 71.0, "ask_size": 6.0, "iv": 1.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0029, "theo": 68.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "DTM261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 1.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "DTM261120P00190000", "bid": 71.9, "bid_size": 12.0, "ask": 76.0, "ask_size": 18.0, "iv": 1.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0012, "theo": 73.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "DTM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DTM261120P00195000", "bid": 76.9, "bid_size": 13.0, "ask": 81.0, "ask_size": 18.0, "iv": 1.5235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "DTM261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 2.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DTM261120P00200000", "bid": 81.9, "bid_size": 11.0, "ask": 86.0, "ask_size": 16.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "DTM261218C00080000", "bid": 34.5, "bid_size": 4.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0027, "vega": 0.0253, "theta": -0.0168, "rho": 0.0695, "theo": 36.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DTM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.8973, "open_interest": 3.0, "volume": 0.0, "delta": -0.034, "gamma": 0.003, "vega": 0.0287, "theta": -0.0233, "rho": -0.0046, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-08T09:30:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218C00085000", "bid": 29.5, "bid_size": 2.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0038, "vega": 0.0305, "theta": -0.0208, "rho": 0.0755, "theo": 31.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "DTM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7166, "open_interest": 2.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0043, "vega": 0.0368, "theta": -0.0271, "rho": -0.0061, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218C00090000", "bid": 24.5, "bid_size": 2.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0055, "vega": 0.041, "theta": -0.0256, "rho": 0.0796, "theo": 27.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "DTM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8115, "open_interest": 4.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0061, "vega": 0.0474, "theta": -0.0315, "rho": -0.0084, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218C00095000", "bid": 19.5, "bid_size": 15.0, "ask": 23.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0081, "vega": 0.0546, "theta": -0.0312, "rho": 0.0821, "theo": 22.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DTM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.69, "open_interest": 7.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0089, "vega": 0.0614, "theta": -0.0366, "rho": -0.0117, "theo": 0.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218C00100000", "bid": 14.9, "bid_size": 11.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0122, "vega": 0.0718, "theta": -0.0376, "rho": 0.0829, "theo": 17.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DTM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.5202, "open_interest": 11.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0132, "vega": 0.0799, "theta": -0.0424, "rho": -0.0168, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DTM261218C00105000", "bid": 10.0, "bid_size": 12.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0185, "vega": 0.0928, "theta": -0.0449, "rho": 0.0814, "theo": 12.9108, "change": 0.0, "open": 0.0, "high": 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": "DTM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4511, "open_interest": 4.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0195, "vega": 0.1036, "theta": -0.0486, "rho": -0.0249, "theo": 1.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM261218C00110000", "bid": 6.0, "bid_size": 37.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.2438, "open_interest": 5.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0274, "vega": 0.1231, "theta": -0.052, "rho": 0.0745, "theo": 8.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.77, "last_trade_time": "2026-05-28T09:49:38", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DTM261218P00110000", "bid": 0.4, "bid_size": 12.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3429, "open_interest": 8.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0281, "vega": 0.1305, "theta": -0.054, "rho": -0.0381, "theo": 2.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-05T11:05:49", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "DTM261218C00115000", "bid": 4.1, "bid_size": 11.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0361, "vega": 0.1454, "theta": -0.0565, "rho": 0.0614, "theo": 5.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "DTM261218P00115000", "bid": 3.4, "bid_size": 6.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.2899, "open_interest": 30.0, "volume": 1.0, "delta": -0.4506, "gamma": 0.0357, "vega": 0.1493, "theta": -0.056, "rho": -0.0578, "theo": 3.9837, "change": -0.7, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:47:47", "percent_change": -13.7255, "prev_day_close": 5.09999990463257}, {"option": "DTM261218C00120000", "bid": 0.5, "bid_size": 14.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.2503, "open_interest": 1.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0362, "vega": 0.1438, "theta": -0.0546, "rho": 0.0423, "theo": 2.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-05-20T13:08:13", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM261218P00120000", "bid": 5.5, "bid_size": 29.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.3018, "open_interest": 4.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0347, "vega": 0.1427, "theta": -0.0519, "rho": -0.0813, "theo": 6.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T09:46:39", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DTM261218C00125000", "bid": 1.0, "bid_size": 20.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.3042, "open_interest": 2.0, "volume": 6.0, "delta": 0.2534, "gamma": 0.0283, "vega": 0.1205, "theta": -0.0478, "rho": 0.0278, "theo": 1.6168, "change": -1.275, "open": 0.95, "high": 1.2, "low": 0.95, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:24:14", "percent_change": -51.5152, "prev_day_close": 2.47500004805624}, {"option": "DTM261218P00125000", "bid": 8.5, "bid_size": 28.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.2673, "open_interest": 2.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0268, "vega": 0.1172, "theta": -0.0443, "rho": -0.1002, "theo": 10.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-04T09:30:19", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DTM261218C00130000", "bid": 0.1, "bid_size": 22.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.2876, "open_interest": 39.0, "volume": 36.0, "delta": 0.1668, "gamma": 0.0202, "vega": 0.094, "theta": -0.0404, "rho": 0.0184, "theo": 1.0287, "change": -0.1, "open": 0.57, "high": 0.58, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:09:35", "percent_change": -16.6667, "prev_day_close": 0.600000023841858}, {"option": "DTM261218P00130000", "bid": 12.5, "bid_size": 12.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0191, "vega": 0.0916, "theta": -0.0368, "rho": -0.1132, "theo": 15.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-07-30T10:35:49", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "DTM261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.5442, "open_interest": 14.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0143, "vega": 0.0746, "theta": -0.0341, "rho": 0.013, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T15:54:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DTM261218P00135000", "bid": 17.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 28.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0136, "vega": 0.0718, "theta": -0.0305, "rho": -0.123, "theo": 19.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-13T12:10:27", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "DTM261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.365, "open_interest": 157.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0104, "vega": 0.0596, "theta": -0.0291, "rho": 0.0096, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:42:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DTM261218P00140000", "bid": 22.2, "bid_size": 13.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.01, "vega": 0.0572, "theta": -0.0254, "rho": -0.1309, "theo": 24.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-13T14:28:11", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "DTM261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5719, "open_interest": 2.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0078, "vega": 0.0481, "theta": -0.0251, "rho": 0.0072, "theo": 0.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-07-30T10:35:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DTM261218P00145000", "bid": 26.9, "bid_size": 14.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0075, "vega": 0.0464, "theta": -0.0213, "rho": -0.1376, "theo": 29.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "DTM261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.6432, "open_interest": 6.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.006, "vega": 0.0393, "theta": -0.022, "rho": 0.0056, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-29T13:36:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00150000", "bid": 31.5, "bid_size": 1.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0058, "vega": 0.0381, "theta": -0.0178, "rho": -0.1437, "theo": 34.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "DTM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.6856, "open_interest": 3.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0047, "vega": 0.0326, "theta": -0.0194, "rho": 0.0045, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-01T13:09:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00155000", "bid": 36.5, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0046, "vega": 0.0322, "theta": -0.015, "rho": -0.1496, "theo": 39.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "DTM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.7377, "open_interest": 1.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0038, "vega": 0.0282, "theta": -0.0173, "rho": 0.0037, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T15:29:17", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DTM261218P00160000", "bid": 41.5, "bid_size": 8.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0037, "vega": 0.0271, "theta": -0.0125, "rho": -0.1551, "theo": 44.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "DTM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9213, "open_interest": 10.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0031, "vega": 0.0239, "theta": -0.0156, "rho": 0.0031, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-08T10:08:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00165000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.003, "vega": 0.0236, "theta": -0.0103, "rho": -0.1606, "theo": 49.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DTM261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.8033, "open_interest": 6.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0026, "vega": 0.021, "theta": -0.0141, "rho": 0.0026, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00170000", "bid": 51.3, "bid_size": 1.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0025, "vega": 0.0203, "theta": -0.0084, "rho": -0.1658, "theo": 54.1129, "change": 0.0, "open": 0.0, "high": 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": "DTM261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0206, "open_interest": 5.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0022, "vega": 0.0182, "theta": -0.0128, "rho": 0.0022, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00175000", "bid": 56.3, "bid_size": 1.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0021, "vega": 0.018, "theta": -0.0067, "rho": -0.171, "theo": 59.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "DTM261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.9699, "open_interest": 8.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0018, "vega": 0.0162, "theta": -0.0117, "rho": 0.0019, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-04T15:00:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00180000", "bid": 61.2, "bid_size": 2.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0018, "vega": 0.0159, "theta": -0.0052, "rho": -0.1762, "theo": 64.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "DTM261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1114, "open_interest": 5.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0108, "rho": 0.0017, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00185000", "bid": 66.1, "bid_size": 8.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0016, "vega": 0.0141, "theta": -0.0038, "rho": -0.1812, "theo": 68.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "DTM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.8894, "open_interest": 7.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0014, "vega": 0.0129, "theta": -0.01, "rho": 0.0015, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-24T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00190000", "bid": 71.1, "bid_size": 8.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0014, "vega": 0.0127, "theta": -0.0025, "rho": -0.1863, "theo": 73.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.72, "last_trade_time": "2026-05-13T14:20:13", "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "DTM261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 1.0767, "open_interest": 6.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0117, "theta": -0.0092, "rho": 0.0013, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-06-24T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00195000", "bid": 76.2, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0012, "vega": 0.0115, "theta": -0.0013, "rho": -0.1914, "theo": 78.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "DTM261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 1.0939, "open_interest": 4.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0011, "vega": 0.0105, "theta": -0.0086, "rho": 0.0012, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-24T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM261218P00200000", "bid": 81.3, "bid_size": 8.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.001, "vega": 0.0104, "theta": -0.0002, "rho": -0.1964, "theo": 83.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "DTM270319C00075000", "bid": 39.5, "bid_size": 17.0, "ask": 43.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0028, "vega": 0.0603, "theta": -0.0065, "rho": 0.1912, "theo": 42.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DTM270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.4792, "open_interest": 2.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.003, "vega": 0.0678, "theta": -0.0121, "rho": -0.021, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319C00080000", "bid": 34.5, "bid_size": 17.0, "ask": 38.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0037, "vega": 0.0742, "theta": -0.0086, "rho": 0.22, "theo": 37.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DTM270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5918, "open_interest": 2.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.004, "vega": 0.0835, "theta": -0.0138, "rho": -0.0272, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319C00085000", "bid": 30.0, "bid_size": 3.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0049, "vega": 0.0955, "theta": -0.0108, "rho": 0.2511, "theo": 32.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "DTM270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5204, "open_interest": 6.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0053, "vega": 0.1028, "theta": -0.0156, "rho": -0.0356, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319C00090000", "bid": 25.0, "bid_size": 12.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0066, "vega": 0.1197, "theta": -0.0135, "rho": 0.2593, "theo": 28.121, "change": 0.0, "open": 0.0, "high": 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": "DTM270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4518, "open_interest": 7.0, "volume": 0.0, "delta": -0.105, "gamma": 0.007, "vega": 0.1257, "theta": -0.0177, "rho": -0.0467, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319C00095000", "bid": 20.5, "bid_size": 17.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0089, "vega": 0.1469, "theta": -0.0164, "rho": 0.2663, "theo": 23.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DTM270319P00095000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3868, "open_interest": 10.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0093, "vega": 0.1532, "theta": -0.02, "rho": -0.062, "theo": 1.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM270319C00100000", "bid": 16.5, "bid_size": 17.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0118, "vega": 0.1793, "theta": -0.0194, "rho": 0.2644, "theo": 19.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "DTM270319P00100000", "bid": 0.3, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3255, "open_interest": 6.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0123, "vega": 0.1849, "theta": -0.0222, "rho": -0.0829, "theo": 2.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTM270319C00105000", "bid": 12.5, "bid_size": 12.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0153, "vega": 0.2124, "theta": -0.0223, "rho": 0.2486, "theo": 15.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DTM270319P00105000", "bid": 1.3, "bid_size": 5.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0157, "vega": 0.2189, "theta": -0.0244, "rho": -0.1118, "theo": 3.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "DTM270319C00110000", "bid": 9.0, "bid_size": 12.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.2562, "open_interest": 1.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0189, "vega": 0.2428, "theta": -0.0248, "rho": 0.2308, "theo": 11.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-08-26T11:42:28", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DTM270319P00110000", "bid": 2.65, "bid_size": 8.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2855, "open_interest": 1.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0192, "vega": 0.2496, "theta": -0.026, "rho": -0.1493, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "DTM270319C00115000", "bid": 5.5, "bid_size": 12.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0217, "vega": 0.2674, "theta": -0.0265, "rho": 0.2068, "theo": 8.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DTM270319P00115000", "bid": 4.4, "bid_size": 8.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.2628, "open_interest": 1.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0218, "vega": 0.2695, "theta": -0.0268, "rho": -0.1951, "theo": 6.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DTM270319C00120000", "bid": 3.3, "bid_size": 10.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0224, "vega": 0.2712, "theta": -0.0269, "rho": 0.1666, "theo": 5.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "DTM270319P00120000", "bid": 6.8, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.0224, "vega": 0.2708, "theta": -0.0264, "rho": -0.2384, "theo": 9.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DTM270319C00125000", "bid": 1.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.2409, "open_interest": 2.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.021, "vega": 0.2585, "theta": -0.026, "rho": 0.1296, "theo": 4.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-10-07T12:01:15", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "DTM270319P00125000", "bid": 10.1, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0211, "vega": 0.2539, "theta": -0.0251, "rho": -0.2705, "theo": 12.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "DTM270319C00130000", "bid": 0.4, "bid_size": 11.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0184, "vega": 0.2329, "theta": -0.0244, "rho": 0.1028, "theo": 3.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "DTM270319P00130000", "bid": 13.2, "bid_size": 2.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0187, "vega": 0.226, "theta": -0.0232, "rho": -0.2823, "theo": 16.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "DTM270319C00135000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0155, "vega": 0.2065, "theta": -0.0224, "rho": 0.0816, "theo": 2.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "DTM270319P00135000", "bid": 18.3, "bid_size": 14.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.2602, "open_interest": 25.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.016, "vega": 0.1949, "theta": -0.021, "rho": -0.2809, "theo": 20.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-13T12:10:27", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "DTM270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3325, "open_interest": 4.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0129, "vega": 0.1806, "theta": -0.0205, "rho": 0.0651, "theo": 1.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-13T14:56:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00140000", "bid": 22.0, "bid_size": 8.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.244, "open_interest": 5.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0134, "vega": 0.1656, "theta": -0.0186, "rho": -0.2727, "theo": 25.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-13T14:28:11", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DTM270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3703, "open_interest": 2.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0107, "vega": 0.1572, "theta": -0.0187, "rho": 0.0524, "theo": 1.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-25T14:39:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00145000", "bid": 26.5, "bid_size": 8.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0111, "vega": 0.1401, "theta": -0.0161, "rho": -0.2581, "theo": 29.7586, "change": 0.0, "open": 0.0, "high": 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": "DTM270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4056, "open_interest": 5.0, "volume": 0.0, "delta": 0.121, "gamma": 0.009, "vega": 0.1409, "theta": -0.0171, "rho": 0.0429, "theo": 1.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-25T14:35:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00150000", "bid": 31.5, "bid_size": 2.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0092, "vega": 0.1174, "theta": -0.0136, "rho": -0.2456, "theo": 34.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "DTM270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.3215, "open_interest": 14.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0076, "vega": 0.123, "theta": -0.0157, "rho": 0.0368, "theo": 1.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-31T15:25:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00155000", "bid": 36.5, "bid_size": 2.0, "ask": 41.2, "ask_size": 1.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0076, "vega": 0.0992, "theta": -0.0113, "rho": -0.2392, "theo": 39.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "DTM270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4699, "open_interest": 2.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0064, "vega": 0.1077, "theta": -0.0144, "rho": 0.0306, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-21T14:04:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00160000", "bid": 41.5, "bid_size": 1.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0063, "vega": 0.0832, "theta": -0.0091, "rho": -0.2289, "theo": 44.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "DTM270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0055, "vega": 0.0976, "theta": -0.0133, "rho": 0.0268, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DTM270319P00165000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0053, "vega": 0.0712, "theta": -0.007, "rho": -0.2245, "theo": 49.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DTM270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0048, "vega": 0.0863, "theta": -0.0123, "rho": 0.0228, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "DTM270319P00170000", "bid": 51.3, "bid_size": 1.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0044, "vega": 0.0604, "theta": -0.0051, "rho": -0.2194, "theo": 53.9735, "change": 0.0, "open": 0.0, "high": 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": "DTM270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0042, "vega": 0.0787, "theta": -0.0115, "rho": 0.0202, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 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": "DTM270319P00175000", "bid": 56.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0037, "vega": 0.0516, "theta": -0.0033, "rho": -0.2191, "theo": 58.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "DTM270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0036, "vega": 0.0716, "theta": -0.0106, "rho": 0.0176, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DTM270319P00180000", "bid": 61.2, "bid_size": 2.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0032, "vega": 0.0444, "theta": -0.0017, "rho": -0.2166, "theo": 63.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "DTM270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0032, "vega": 0.0644, "theta": -0.01, "rho": 0.0157, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 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": "DTM270319P00185000", "bid": 66.3, "bid_size": 1.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0027, "vega": 0.0385, "theta": -0.0002, "rho": -0.2161, "theo": 68.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "DTM270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.5448, "open_interest": 1.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0029, "vega": 0.0596, "theta": -0.0094, "rho": 0.0142, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00190000", "bid": 71.1, "bid_size": 8.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0023, "vega": 0.0331, "theta": 0.0, "rho": -0.217, "theo": 73.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "DTM270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.5658, "open_interest": 1.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0026, "vega": 0.0548, "theta": -0.0088, "rho": 0.0126, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00195000", "bid": 76.1, "bid_size": 8.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.002, "vega": 0.0292, "theta": 0.0, "rho": -0.2175, "theo": 78.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "DTM270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0023, "vega": 0.0498, "theta": -0.0083, "rho": 0.0114, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 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": "DTM270319P00200000", "bid": 81.1, "bid_size": 5.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0017, "vega": 0.0254, "theta": 0.0, "rho": -0.22, "theo": 83.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "DTM270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.6248, "open_interest": 2.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0019, "vega": 0.0434, "theta": -0.0074, "rho": 0.0096, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:30:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270319P00210000", "bid": 91.1, "bid_size": 5.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0016, "vega": 0.0196, "theta": 0.0, "rho": -0.2245, "theo": 93.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "DTM270617C00070000", "bid": 44.5, "bid_size": 14.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0025, "vega": 0.0556, "theta": 0.0, "rho": 0.1539, "theo": 46.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-10-29T10:39:56", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "DTM270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0024, "vega": 0.0813, "theta": -0.0074, "rho": -0.0311, "theo": 0.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270617C00075000", "bid": 39.5, "bid_size": 6.0, "ask": 43.8, "ask_size": 9.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0034, "vega": 0.0815, "theta": -0.0009, "rho": 0.2052, "theo": 42.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DTM270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5175, "open_interest": 1.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0032, "vega": 0.1009, "theta": -0.0087, "rho": -0.0404, "theo": 0.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270617C00080000", "bid": 35.0, "bid_size": 15.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0045, "vega": 0.1106, "theta": -0.0033, "rho": 0.2582, "theo": 37.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DTM270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0042, "vega": 0.1237, "theta": -0.01, "rho": -0.0521, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 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": "DTM270617C00085000", "bid": 30.5, "bid_size": 15.0, "ask": 34.3, "ask_size": 9.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0057, "vega": 0.1427, "theta": -0.0055, "rho": 0.3055, "theo": 32.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "DTM270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4047, "open_interest": 2.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0055, "vega": 0.1514, "theta": -0.0115, "rho": -0.0676, "theo": 1.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T10:50:12", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM270617C00090000", "bid": 26.0, "bid_size": 17.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0072, "vega": 0.1774, "theta": -0.0078, "rho": 0.3419, "theo": 28.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "DTM270617P00090000", "bid": 0.2, "bid_size": 12.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0071, "vega": 0.1836, "theta": -0.0132, "rho": -0.0875, "theo": 1.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM270617C00095000", "bid": 22.0, "bid_size": 10.0, "ask": 25.8, "ask_size": 12.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.009, "vega": 0.2152, "theta": -0.0102, "rho": 0.37, "theo": 24.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DTM270617P00095000", "bid": 0.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0091, "vega": 0.22, "theta": -0.0149, "rho": -0.113, "theo": 2.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "DTM270617C00100000", "bid": 18.0, "bid_size": 17.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0111, "vega": 0.2551, "theta": -0.0127, "rho": 0.3907, "theo": 20.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "DTM270617P00100000", "bid": 1.2, "bid_size": 10.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0114, "vega": 0.2585, "theta": -0.0166, "rho": -0.1449, "theo": 3.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "DTM270617C00105000", "bid": 14.5, "bid_size": 10.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0134, "vega": 0.2928, "theta": -0.015, "rho": 0.3883, "theo": 16.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "DTM270617P00105000", "bid": 2.4, "bid_size": 10.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.2751, "gamma": 0.0138, "vega": 0.2959, "theta": -0.0181, "rho": -0.1839, "theo": 4.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DTM270617C00110000", "bid": 11.0, "bid_size": 9.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0154, "vega": 0.3251, "theta": -0.017, "rho": 0.3709, "theo": 12.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "DTM270617P00110000", "bid": 4.8, "bid_size": 22.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.016, "vega": 0.3275, "theta": -0.0192, "rho": -0.2289, "theo": 6.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:54:57", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DTM270617C00115000", "bid": 8.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0169, "vega": 0.3462, "theta": -0.0183, "rho": 0.338, "theo": 10.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DTM270617P00115000", "bid": 6.0, "bid_size": 10.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0176, "vega": 0.3467, "theta": -0.0196, "rho": -0.2772, "theo": 8.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DTM270617C00120000", "bid": 5.5, "bid_size": 8.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0174, "vega": 0.3525, "theta": -0.0188, "rho": 0.2946, "theo": 7.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DTM270617P00120000", "bid": 8.5, "bid_size": 10.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0182, "vega": 0.3498, "theta": -0.0191, "rho": -0.3262, "theo": 10.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DTM270617C00125000", "bid": 3.5, "bid_size": 39.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.017, "vega": 0.344, "theta": -0.0187, "rho": 0.249, "theo": 5.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DTM270617P00125000", "bid": 11.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0177, "vega": 0.3365, "theta": -0.0178, "rho": -0.3692, "theo": 14.0064, "change": 0.0, "open": 0.0, "high": 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": "DTM270617C00130000", "bid": 3.8, "bid_size": 19.0, "ask": 6.5, "ask_size": 48.0, "iv": 0.2752, "open_interest": 0.0, "volume": 3.0, "delta": 0.3358, "gamma": 0.0158, "vega": 0.3242, "theta": -0.0179, "rho": 0.2069, "theo": 4.5594, "change": 0.175, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:23:00", "percent_change": 4.34783, "prev_day_close": 4.02500003576279}, {"option": "DTM270617P00130000", "bid": 15.5, "bid_size": 21.0, "ask": 19.5, "ask_size": 36.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0165, "vega": 0.3116, "theta": -0.016, "rho": -0.4008, "theo": 17.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "DTM270617C00135000", "bid": 0.8, "bid_size": 38.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.2376, "open_interest": 1.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0142, "vega": 0.2979, "theta": -0.0169, "rho": 0.1707, "theo": 3.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-10-23T14:27:49", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "DTM270617P00135000", "bid": 19.0, "bid_size": 20.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0149, "vega": 0.2797, "theta": -0.0139, "rho": -0.4167, "theo": 21.6096, "change": 0.0, "open": 0.0, "high": 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": "DTM270617C00140000", "bid": 0.3, "bid_size": 12.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0125, "vega": 0.2694, "theta": -0.0156, "rho": 0.1408, "theo": 2.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DTM270617P00140000", "bid": 23.4, "bid_size": 6.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0133, "vega": 0.245, "theta": -0.0118, "rho": -0.4158, "theo": 25.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "DTM270617C00145000", "bid": 0.1, "bid_size": 12.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0109, "vega": 0.2413, "theta": -0.0144, "rho": 0.1165, "theo": 2.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DTM270617P00145000", "bid": 27.9, "bid_size": 5.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0117, "vega": 0.2132, "theta": -0.0096, "rho": -0.3966, "theo": 30.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "DTM270617C00150000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3128, "open_interest": 1.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0094, "vega": 0.2153, "theta": -0.0132, "rho": 0.097, "theo": 1.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DTM270617P00150000", "bid": 32.6, "bid_size": 8.0, "ask": 36.5, "ask_size": 19.0, "iv": 0.2601, "open_interest": 60.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0101, "vega": 0.1801, "theta": -0.0074, "rho": -0.3829, "theo": 34.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-10-20T13:26:51", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "DTM270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0081, "vega": 0.192, "theta": -0.0121, "rho": 0.0816, "theo": 1.5228, "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": 2.45000004768372}, {"option": "DTM270617P00155000", "bid": 37.3, "bid_size": 15.0, "ask": 41.0, "ask_size": 12.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0087, "vega": 0.1482, "theta": -0.005, "rho": -0.3512, "theo": 39.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "DTM270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.007, "vega": 0.1711, "theta": -0.011, "rho": 0.0691, "theo": 1.276, "change": 0.0, "open": 0.0, "high": 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": "DTM270617P00160000", "bid": 42.3, "bid_size": 5.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0074, "vega": 0.1261, "theta": -0.0026, "rho": -0.315, "theo": 44.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "DTM270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0061, "vega": 0.1531, "theta": -0.0101, "rho": 0.059, "theo": 1.0814, "change": 0.0, "open": 0.0, "high": 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": "DTM270617P00165000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0062, "vega": 0.1007, "theta": -0.0001, "rho": -0.3024, "theo": 49.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "DTM270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0053, "vega": 0.137, "theta": -0.0093, "rho": 0.0507, "theo": 0.926, "change": 0.0, "open": 0.0, "high": 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": "DTM270617P00170000", "bid": 51.3, "bid_size": 2.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0051, "vega": 0.0853, "theta": 0.0, "rho": -0.2705, "theo": 54.0973, "change": 0.0, "open": 0.0, "high": 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": "DTM270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0047, "vega": 0.1233, "theta": -0.0085, "rho": 0.044, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 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": "DTM270617P00175000", "bid": 56.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0042, "vega": 0.0654, "theta": 0.0, "rho": -0.2652, "theo": 59.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "DTM270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0041, "vega": 0.1111, "theta": -0.0078, "rho": 0.0383, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 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": "DTM270617P00180000", "bid": 61.2, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0035, "vega": 0.0558, "theta": 0.0, "rho": -0.2618, "theo": 63.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}], "symbol": "DTM", "security_type": "stock", "exchange_id": 3, "current_price": 116.48, "price_change": 2.82, "price_change_percent": 2.4811, "bid": 113.67, "ask": 117.77, "bid_size": 200, "ask_size": 100, "open": 114.29, "high": 116.67, "low": 113.5, "close": 116.48, "prev_day_close": 113.66, "volume": 1351716, "iv30": 29.431, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198210, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DTM"}