{"timestamp": "2026-11-09 22:25:54", "data": {"options": [{"option": "DUG261120C00004000", "bid": 10.7, "bid_size": 371.0, "ask": 11.8, "ask_size": 391.0, "iv": 5.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0034, "vega": 0.001, "theta": -0.0161, "rho": 0.0013, "theo": 11.1064, "change": 0.0, "open": 0.0, "high": 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": "DUG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 391.0, "iv": 6.0929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0034, "vega": 0.001, "theta": -0.0174, "rho": -0.0001, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00005000", "bid": 9.7, "bid_size": 370.0, "ask": 10.8, "ask_size": 390.0, "iv": 4.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0049, "vega": 0.0012, "theta": -0.0169, "rho": 0.0016, "theo": 10.1125, "change": 0.0, "open": 0.0, "high": 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": "DUG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 782.0, "iv": 5.1301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0049, "vega": 0.0012, "theta": -0.018, "rho": -0.0001, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00006000", "bid": 8.7, "bid_size": 370.0, "ask": 9.8, "ask_size": 390.0, "iv": 3.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0068, "vega": 0.0014, "theta": -0.0176, "rho": 0.002, "theo": 9.1188, "change": 0.0, "open": 0.0, "high": 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": "DUG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 782.0, "iv": 4.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0069, "vega": 0.0014, "theta": -0.0186, "rho": -0.0001, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00007000", "bid": 7.7, "bid_size": 357.0, "ask": 8.8, "ask_size": 381.0, "iv": 3.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0095, "vega": 0.0017, "theta": -0.0183, "rho": 0.0023, "theo": 8.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DUG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 767.0, "iv": 3.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0095, "vega": 0.0017, "theta": -0.0192, "rho": -0.0002, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00008000", "bid": 6.7, "bid_size": 357.0, "ask": 7.8, "ask_size": 397.0, "iv": 2.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0133, "vega": 0.002, "theta": -0.019, "rho": 0.0026, "theo": 7.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DUG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 391.0, "iv": 3.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0133, "vega": 0.002, "theta": -0.0198, "rho": -0.0002, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00009000", "bid": 5.7, "bid_size": 370.0, "ask": 6.8, "ask_size": 414.0, "iv": 2.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0187, "vega": 0.0024, "theta": -0.0198, "rho": 0.0029, "theo": 6.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DUG261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 391.0, "iv": 2.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0187, "vega": 0.0024, "theta": -0.0205, "rho": -0.0002, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00010000", "bid": 4.7, "bid_size": 374.0, "ask": 5.8, "ask_size": 375.0, "iv": 1.8991, "open_interest": 2.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0268, "vega": 0.003, "theta": -0.0207, "rho": 0.0032, "theo": 5.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T10:49:14", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DUG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 2.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0269, "vega": 0.003, "theta": -0.0213, "rho": -0.0003, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00011000", "bid": 3.7, "bid_size": 373.0, "ask": 4.8, "ask_size": 396.0, "iv": 1.5455, "open_interest": 12.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0398, "vega": 0.0037, "theta": -0.0217, "rho": 0.0035, "theo": 4.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:41:23", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DUG261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 784.0, "iv": 1.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0399, "vega": 0.0037, "theta": -0.0222, "rho": -0.0004, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00012000", "bid": 2.7, "bid_size": 364.0, "ask": 3.8, "ask_size": 406.0, "iv": 1.2143, "open_interest": 5.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0617, "vega": 0.0047, "theta": -0.023, "rho": 0.0037, "theo": 3.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:33:33", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "DUG261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 1.5077, "open_interest": 5.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0619, "vega": 0.0047, "theta": -0.0234, "rho": -0.0005, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T10:37:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120C00013000", "bid": 1.8, "bid_size": 368.0, "ask": 2.8, "ask_size": 393.0, "iv": 0.9739, "open_interest": 11.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.1018, "vega": 0.0062, "theta": -0.0244, "rho": 0.0037, "theo": 2.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T10:48:08", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "DUG261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 782.0, "iv": 1.1478, "open_interest": 13.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.1022, "vega": 0.0062, "theta": -0.0248, "rho": -0.0008, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T13:31:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DUG261120C00014000", "bid": 0.95, "bid_size": 971.0, "ask": 1.95, "ask_size": 952.0, "iv": 0.8171, "open_interest": 20.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.1778, "vega": 0.0084, "theta": -0.0263, "rho": 0.0035, "theo": 1.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T10:41:17", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "DUG261120P00014000", "bid": 0.05, "bid_size": 963.0, "ask": 0.75, "ask_size": 973.0, "iv": 0.815, "open_interest": 1.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.1788, "vega": 0.0084, "theta": -0.0266, "rho": -0.0012, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:54:45", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "DUG261120C00015000", "bid": 0.45, "bid_size": 807.0, "ask": 1.35, "ask_size": 911.0, "iv": 0.841, "open_interest": 33.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.2518, "vega": 0.0104, "theta": -0.029, "rho": 0.0026, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T11:35:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DUG261120P00015000", "bid": 0.2, "bid_size": 1033.0, "ask": 0.95, "ask_size": 739.0, "iv": 0.574, "open_interest": 1.0, "volume": 1.0, "delta": -0.4692, "gamma": 0.2537, "vega": 0.0104, "theta": -0.0292, "rho": -0.0021, "theo": 0.605, "change": -0.04, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T11:49:55", "percent_change": -5.71429, "prev_day_close": 0.700000002980232}, {"option": "DUG261120C00016000", "bid": 0.15, "bid_size": 786.0, "ask": 0.85, "ask_size": 1081.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.1968, "vega": 0.0095, "theta": -0.0307, "rho": 0.0016, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-19T10:58:11", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "DUG261120P00016000", "bid": 0.95, "bid_size": 751.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.5623, "open_interest": 3.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.1984, "vega": 0.0094, "theta": -0.0309, "rho": -0.0029, "theo": 1.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:18:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DUG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.9764, "open_interest": 10.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.1358, "vega": 0.0079, "theta": -0.0305, "rho": 0.0011, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T11:21:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DUG261120P00017000", "bid": 1.65, "bid_size": 355.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.137, "vega": 0.0078, "theta": -0.0305, "rho": -0.0032, "theo": 2.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "DUG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 1.2061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0982, "vega": 0.0066, "theta": -0.0294, "rho": 0.0008, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261120P00018000", "bid": 2.3, "bid_size": 364.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0993, "vega": 0.0065, "theta": -0.0293, "rho": -0.0034, "theo": 3.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DUG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 785.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0746, "vega": 0.0057, "theta": -0.028, "rho": 0.0006, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DUG261120P00019000", "bid": 3.3, "bid_size": 376.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0756, "vega": 0.0055, "theta": -0.0279, "rho": -0.0034, "theo": 4.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "DUG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 766.0, "iv": 1.5905, "open_interest": 100.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0588, "vega": 0.0049, "theta": -0.0264, "rho": 0.0005, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120P00020000", "bid": 4.3, "bid_size": 355.0, "ask": 5.3, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0598, "vega": 0.0047, "theta": -0.0263, "rho": -0.0035, "theo": 5.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DUG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 1.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0478, "vega": 0.0043, "theta": -0.025, "rho": 0.0004, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120P00021000", "bid": 5.2, "bid_size": 371.0, "ask": 6.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0487, "vega": 0.0041, "theta": -0.0248, "rho": -0.0035, "theo": 6.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DUG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 1.9096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0397, "vega": 0.0038, "theta": -0.0235, "rho": 0.0004, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120P00022000", "bid": 6.1, "bid_size": 375.0, "ask": 7.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0405, "vega": 0.0037, "theta": -0.0233, "rho": -0.0036, "theo": 7.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DUG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 2.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0336, "vega": 0.0034, "theta": -0.0222, "rho": 0.0003, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120P00023000", "bid": 7.1, "bid_size": 375.0, "ask": 8.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0344, "vega": 0.0033, "theta": -0.0219, "rho": -0.0036, "theo": 8.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "DUG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 2.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0288, "vega": 0.0031, "theta": -0.0209, "rho": 0.0003, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120P00024000", "bid": 8.1, "bid_size": 375.0, "ask": 9.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0296, "vega": 0.0029, "theta": -0.0206, "rho": -0.0034, "theo": 9.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "DUG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 428.0, "iv": 2.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.025, "vega": 0.0028, "theta": -0.0198, "rho": 0.0002, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DUG261120P00025000", "bid": 9.1, "bid_size": 383.0, "ask": 10.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0257, "vega": 0.0026, "theta": -0.0193, "rho": -0.0034, "theo": 10.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "DUG261218C00003000", "bid": 11.5, "bid_size": 202.0, "ask": 12.9, "ask_size": 202.0, "iv": 3.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0094, "rho": 0.0018, "theo": 12.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "DUG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 710.0, "iv": 3.9346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0031, "vega": 0.0024, "theta": -0.0101, "rho": -0.0005, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00004000", "bid": 10.4, "bid_size": 202.0, "ask": 11.9, "ask_size": 202.0, "iv": 2.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0048, "vega": 0.003, "theta": -0.01, "rho": 0.0024, "theo": 11.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "DUG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 3.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0046, "vega": 0.0031, "theta": -0.0107, "rho": -0.0006, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00005000", "bid": 9.4, "bid_size": 202.0, "ask": 10.9, "ask_size": 202.0, "iv": 2.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0068, "vega": 0.0037, "theta": -0.0104, "rho": 0.0031, "theo": 10.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "DUG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 385.0, "iv": 2.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0066, "vega": 0.0037, "theta": -0.011, "rho": -0.0008, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00006000", "bid": 8.4, "bid_size": 202.0, "ask": 9.9, "ask_size": 202.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0094, "vega": 0.0044, "theta": -0.0107, "rho": 0.0038, "theo": 9.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "DUG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 2.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0091, "vega": 0.0044, "theta": -0.0113, "rho": -0.0009, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00007000", "bid": 7.7, "bid_size": 199.0, "ask": 8.8, "ask_size": 202.0, "iv": 1.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0127, "vega": 0.0051, "theta": -0.0109, "rho": 0.0045, "theo": 8.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DUG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 1.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0124, "vega": 0.0052, "theta": -0.0114, "rho": -0.0011, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DUG261218C00008000", "bid": 6.7, "bid_size": 338.0, "ask": 7.8, "ask_size": 348.0, "iv": 1.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0171, "vega": 0.006, "theta": -0.0111, "rho": 0.0052, "theo": 7.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DUG261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 352.0, "iv": 1.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0168, "vega": 0.0061, "theta": -0.0116, "rho": -0.0013, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00009000", "bid": 5.7, "bid_size": 338.0, "ask": 6.8, "ask_size": 363.0, "iv": 1.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0232, "vega": 0.0071, "theta": -0.0113, "rho": 0.0059, "theo": 6.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DUG261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0228, "vega": 0.0072, "theta": -0.0117, "rho": -0.0015, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DUG261218C00010000", "bid": 4.8, "bid_size": 214.0, "ask": 5.8, "ask_size": 346.0, "iv": 1.1202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0317, "vega": 0.0084, "theta": -0.0115, "rho": 0.0067, "theo": 5.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DUG261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0313, "vega": 0.0084, "theta": -0.0119, "rho": -0.0018, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00011000", "bid": 3.7, "bid_size": 357.0, "ask": 4.8, "ask_size": 394.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.044, "vega": 0.01, "theta": -0.0118, "rho": 0.0074, "theo": 4.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "DUG261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 357.0, "iv": 0.9975, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0436, "vega": 0.01, "theta": -0.012, "rho": -0.0022, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00012000", "bid": 2.8, "bid_size": 364.0, "ask": 4.0, "ask_size": 439.0, "iv": 0.8114, "open_interest": 14.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0625, "vega": 0.012, "theta": -0.012, "rho": 0.008, "theo": 3.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T12:17:16", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DUG261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0621, "vega": 0.012, "theta": -0.0122, "rho": -0.0029, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218C00013000", "bid": 2.0, "bid_size": 388.0, "ask": 3.2, "ask_size": 453.0, "iv": 0.7523, "open_interest": 6.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.09, "vega": 0.0146, "theta": -0.0124, "rho": 0.0084, "theo": 2.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T13:00:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DUG261218P00013000", "bid": 0.05, "bid_size": 469.0, "ask": 0.75, "ask_size": 451.0, "iv": 0.6249, "open_interest": 1.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0896, "vega": 0.0146, "theta": -0.0125, "rho": -0.0039, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-15T15:39:51", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DUG261218C00014000", "bid": 1.4, "bid_size": 218.0, "ask": 2.4, "ask_size": 362.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.1248, "vega": 0.0175, "theta": -0.013, "rho": 0.0081, "theo": 1.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DUG261218P00014000", "bid": 0.25, "bid_size": 314.0, "ask": 1.0, "ask_size": 340.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.1246, "vega": 0.0175, "theta": -0.0131, "rho": -0.0054, "theo": 0.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "DUG261218C00015000", "bid": 0.9, "bid_size": 91.0, "ask": 1.8, "ask_size": 361.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.1426, "vega": 0.0194, "theta": -0.014, "rho": 0.007, "theo": 1.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "DUG261218P00015000", "bid": 0.65, "bid_size": 97.0, "ask": 1.4, "ask_size": 343.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.1428, "vega": 0.0194, "theta": -0.014, "rho": -0.0077, "theo": 1.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "DUG261218C00016000", "bid": 0.4, "bid_size": 117.0, "ask": 1.25, "ask_size": 363.0, "iv": 0.6229, "open_interest": 13.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.1284, "vega": 0.0191, "theta": -0.015, "rho": 0.0056, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T11:19:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DUG261218P00016000", "bid": 1.2, "bid_size": 113.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.1288, "vega": 0.0191, "theta": -0.015, "rho": -0.0097, "theo": 1.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "DUG261218C00017000", "bid": 0.25, "bid_size": 147.0, "ask": 1.0, "ask_size": 362.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.1067, "vega": 0.0178, "theta": -0.0156, "rho": 0.0045, "theo": 0.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DUG261218P00017000", "bid": 1.9, "bid_size": 316.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.1072, "vega": 0.0177, "theta": -0.0155, "rho": -0.0111, "theo": 2.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "DUG261218C00018000", "bid": 0.1, "bid_size": 691.0, "ask": 0.8, "ask_size": 1221.0, "iv": 0.696, "open_interest": 6.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0885, "vega": 0.0163, "theta": -0.0159, "rho": 0.0037, "theo": 0.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:57:06", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "DUG261218P00018000", "bid": 2.5, "bid_size": 345.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0892, "vega": 0.0163, "theta": -0.0157, "rho": -0.0121, "theo": 3.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "DUG261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 741.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0746, "vega": 0.015, "theta": -0.0159, "rho": 0.0032, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DUG261218P00019000", "bid": 3.3, "bid_size": 347.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0754, "vega": 0.015, "theta": -0.0157, "rho": -0.0129, "theo": 4.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DUG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.064, "vega": 0.0139, "theta": -0.0158, "rho": 0.0027, "theo": 0.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218P00020000", "bid": 4.2, "bid_size": 343.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0648, "vega": 0.0138, "theta": -0.0155, "rho": -0.0135, "theo": 5.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "DUG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 718.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1809, "gamma": 0.0557, "vega": 0.0129, "theta": -0.0156, "rho": 0.0024, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DUG261218P00021000", "bid": 5.3, "bid_size": 337.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0566, "vega": 0.0128, "theta": -0.0152, "rho": -0.014, "theo": 6.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DUG261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0492, "vega": 0.012, "theta": -0.0153, "rho": 0.0022, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218P00022000", "bid": 6.2, "bid_size": 331.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.05, "vega": 0.0119, "theta": -0.0149, "rho": -0.0143, "theo": 7.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DUG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0438, "vega": 0.0112, "theta": -0.015, "rho": 0.002, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218P00023000", "bid": 7.1, "bid_size": 325.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0447, "vega": 0.0111, "theta": -0.0145, "rho": -0.0148, "theo": 8.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "DUG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 1.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0394, "vega": 0.0105, "theta": -0.0147, "rho": 0.0018, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG261218P00024000", "bid": 8.1, "bid_size": 326.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0403, "vega": 0.0104, "theta": -0.0141, "rho": -0.0149, "theo": 9.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DUG270115C00007000", "bid": 7.2, "bid_size": 105.0, "ask": 9.0, "ask_size": 202.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.014, "vega": 0.0076, "theta": -0.0082, "rho": 0.0066, "theo": 8.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "DUG270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0131, "vega": 0.0079, "theta": -0.0085, "rho": -0.0023, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270115C00008000", "bid": 6.2, "bid_size": 202.0, "ask": 8.0, "ask_size": 202.0, "iv": 0.9988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0186, "vega": 0.0089, "theta": -0.0083, "rho": 0.0076, "theo": 7.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DUG270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 1.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0176, "vega": 0.0092, "theta": -0.0086, "rho": -0.0027, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270115C00009000", "bid": 5.2, "bid_size": 219.0, "ask": 7.0, "ask_size": 203.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0248, "vega": 0.0104, "theta": -0.0085, "rho": 0.0087, "theo": 6.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-06-08T09:52:30", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "DUG270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0235, "vega": 0.0107, "theta": -0.0087, "rho": -0.0033, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270115C00010000", "bid": 4.7, "bid_size": 138.0, "ask": 6.0, "ask_size": 238.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0332, "vega": 0.0122, "theta": -0.0086, "rho": 0.0098, "theo": 5.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-06-08T09:50:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DUG270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0317, "vega": 0.0125, "theta": -0.0088, "rho": -0.004, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DUG270115C00011000", "bid": 3.2, "bid_size": 238.0, "ask": 5.1, "ask_size": 238.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0447, "vega": 0.0144, "theta": -0.0088, "rho": 0.0108, "theo": 4.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DUG270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 306.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0431, "vega": 0.0147, "theta": -0.0089, "rho": -0.0049, "theo": 0.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270115C00012000", "bid": 2.8, "bid_size": 146.0, "ask": 4.2, "ask_size": 238.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0608, "vega": 0.0171, "theta": -0.009, "rho": 0.0117, "theo": 3.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "DUG270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 297.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0589, "vega": 0.0173, "theta": -0.009, "rho": -0.0063, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DUG270115C00013000", "bid": 1.5, "bid_size": 297.0, "ask": 3.4, "ask_size": 297.0, "iv": 0.5206, "open_interest": 46.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0817, "vega": 0.0203, "theta": -0.0093, "rho": 0.0122, "theo": 2.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T09:58:31", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "DUG270115P00013000", "bid": 0.2, "bid_size": 273.0, "ask": 1.45, "ask_size": 238.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0797, "vega": 0.0204, "theta": -0.0093, "rho": -0.0084, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DUG270115C00014000", "bid": 0.85, "bid_size": 297.0, "ask": 2.55, "ask_size": 297.0, "iv": 0.4717, "open_interest": 120.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.1029, "vega": 0.0234, "theta": -0.0098, "rho": 0.0119, "theo": 1.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T10:05:17", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "DUG270115P00014000", "bid": 0.4, "bid_size": 121.0, "ask": 1.85, "ask_size": 238.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.101, "vega": 0.0235, "theta": -0.0097, "rho": -0.0114, "theo": 0.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "DUG270115C00015000", "bid": 1.05, "bid_size": 42.0, "ask": 2.0, "ask_size": 297.0, "iv": 0.6086, "open_interest": 89.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.1111, "vega": 0.0253, "theta": -0.0104, "rho": 0.0107, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:41:26", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "DUG270115P00015000", "bid": 0.45, "bid_size": 204.0, "ask": 2.45, "ask_size": 238.0, "iv": 0.563, "open_interest": 4.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.1098, "vega": 0.0252, "theta": -0.0103, "rho": -0.0152, "theo": 1.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-05-26T09:30:31", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "DUG270115C00016000", "bid": 0.6, "bid_size": 100.0, "ask": 1.75, "ask_size": 297.0, "iv": 0.6261, "open_interest": 97.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.1038, "vega": 0.0252, "theta": -0.011, "rho": 0.0092, "theo": 1.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T10:17:49", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "DUG270115P00016000", "bid": 1.7, "bid_size": 72.0, "ask": 3.8, "ask_size": 88.0, "iv": 0.8395, "open_interest": 6.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.103, "vega": 0.0251, "theta": -0.0108, "rho": -0.0186, "theo": 2.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-05-19T11:52:13", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "DUG270115C00017000", "bid": 0.5, "bid_size": 9.0, "ask": 1.65, "ask_size": 297.0, "iv": 0.7118, "open_interest": 1.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0914, "vega": 0.0241, "theta": -0.0114, "rho": 0.0078, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T10:58:37", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DUG270115P00017000", "bid": 2.1, "bid_size": 245.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.091, "vega": 0.0241, "theta": -0.0111, "rho": -0.0212, "theo": 2.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "DUG270115C00018000", "bid": 0.05, "bid_size": 266.0, "ask": 1.5, "ask_size": 297.0, "iv": 0.6906, "open_interest": 38.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0795, "vega": 0.0227, "theta": -0.0116, "rho": 0.0068, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T14:46:47", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "DUG270115P00018000", "bid": 2.9, "bid_size": 297.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0795, "vega": 0.0227, "theta": -0.0112, "rho": -0.0231, "theo": 3.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DUG270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 297.0, "iv": 0.7232, "open_interest": 31.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0696, "vega": 0.0213, "theta": -0.0117, "rho": 0.0059, "theo": 0.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-06T15:22:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DUG270115P00019000", "bid": 3.7, "bid_size": 238.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.589, "open_interest": 1.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0698, "vega": 0.0213, "theta": -0.0112, "rho": -0.0245, "theo": 4.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-06-18T14:10:28", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DUG270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 556.0, "iv": 0.778, "open_interest": 259.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0615, "vega": 0.02, "theta": -0.0116, "rho": 0.0052, "theo": 0.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T10:05:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270115P00020000", "bid": 4.3, "bid_size": 395.0, "ask": 6.8, "ask_size": 54.0, "iv": 0.7482, "open_interest": 8.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0619, "vega": 0.0201, "theta": -0.0111, "rho": -0.0255, "theo": 5.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-01T12:21:50", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "DUG270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 135.0, "iv": 0.5378, "open_interest": 2.0, "volume": 70.0, "delta": 0.2179, "gamma": 0.0548, "vega": 0.0188, "theta": -0.0115, "rho": 0.0047, "theo": 0.5571, "change": -0.35, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:06:09", "percent_change": -63.6364, "prev_day_close": 0.550000011920929}, {"option": "DUG270115P00021000", "bid": 5.4, "bid_size": 377.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0554, "vega": 0.0189, "theta": -0.011, "rho": -0.0265, "theo": 6.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DUG270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 509.0, "iv": 0.9025, "open_interest": 6.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0493, "vega": 0.0178, "theta": -0.0114, "rho": 0.0043, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-17T12:20:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270115P00022000", "bid": 6.2, "bid_size": 237.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.05, "vega": 0.0178, "theta": -0.0107, "rho": -0.0271, "theo": 7.5076, "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": 7.35000014305115}, {"option": "DUG270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 309.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0447, "vega": 0.0168, "theta": -0.0112, "rho": 0.0039, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DUG270115P00023000", "bid": 7.2, "bid_size": 237.0, "ask": 9.6, "ask_size": 36.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0455, "vega": 0.0168, "theta": -0.0105, "rho": -0.0279, "theo": 8.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DUG270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 309.0, "iv": 0.9913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0408, "vega": 0.0159, "theta": -0.011, "rho": 0.0036, "theo": 0.4377, "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": 0.474999994039536}, {"option": "DUG270115P00024000", "bid": 8.1, "bid_size": 237.0, "ask": 10.6, "ask_size": 36.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0417, "vega": 0.0159, "theta": -0.0102, "rho": -0.0283, "theo": 9.4237, "change": 0.0, "open": 0.0, "high": 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": "DUG270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 309.0, "iv": 1.0132, "open_interest": 4.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0374, "vega": 0.0151, "theta": -0.0108, "rho": 0.0033, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T11:38:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270115P00025000", "bid": 9.1, "bid_size": 237.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0384, "vega": 0.0151, "theta": -0.0099, "rho": -0.0288, "theo": 10.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DUG270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0345, "vega": 0.0143, "theta": -0.0106, "rho": 0.0031, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270115P00026000", "bid": 10.1, "bid_size": 237.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0356, "vega": 0.0143, "theta": -0.0096, "rho": -0.029, "theo": 11.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DUG270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.032, "vega": 0.0136, "theta": -0.0103, "rho": 0.0028, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270115P00027000", "bid": 11.0, "bid_size": 237.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0331, "vega": 0.0136, "theta": -0.0093, "rho": -0.0293, "theo": 12.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DUG270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0297, "vega": 0.013, "theta": -0.0101, "rho": 0.0027, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DUG270115P00028000", "bid": 12.0, "bid_size": 236.0, "ask": 14.3, "ask_size": 35.0, "iv": 0.9144, "open_interest": 1.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.031, "vega": 0.0129, "theta": -0.009, "rho": -0.0298, "theo": 13.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-06-08T09:53:13", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "DUG270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 309.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0277, "vega": 0.0124, "theta": -0.0098, "rho": 0.0025, "theo": 0.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DUG270115P00029000", "bid": 13.0, "bid_size": 236.0, "ask": 15.4, "ask_size": 35.0, "iv": 1.0066, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0291, "vega": 0.0123, "theta": -0.0087, "rho": -0.0299, "theo": 14.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-06-05T12:18:28", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "DUG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.026, "vega": 0.0119, "theta": -0.0096, "rho": 0.0023, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DUG270115P00030000", "bid": 14.0, "bid_size": 237.0, "ask": 16.4, "ask_size": 36.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0274, "vega": 0.0117, "theta": -0.0084, "rho": -0.0298, "theo": 15.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "DUG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0194, "vega": 0.0097, "theta": -0.0085, "rho": 0.0018, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DUG270115P00035000", "bid": 18.3, "bid_size": 239.0, "ask": 21.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0211, "vega": 0.0093, "theta": -0.007, "rho": -0.0296, "theo": 20.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.87, "last_trade_time": "2026-05-19T11:47:21", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "DUG270416C00005000", "bid": 9.3, "bid_size": 25.0, "ask": 11.3, "ask_size": 26.0, "iv": 1.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0101, "vega": 0.0088, "theta": -0.0055, "rho": 0.0072, "theo": 10.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "DUG270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0074, "vega": 0.0108, "theta": -0.005, "rho": -0.0056, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270416C00006000", "bid": 8.3, "bid_size": 25.0, "ask": 10.9, "ask_size": 25.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0134, "vega": 0.0106, "theta": -0.0056, "rho": 0.0088, "theo": 9.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "DUG270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0101, "vega": 0.0127, "theta": -0.0051, "rho": -0.0066, "theo": 0.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270416C00007000", "bid": 7.3, "bid_size": 25.0, "ask": 9.3, "ask_size": 25.0, "iv": 1.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0176, "vega": 0.0126, "theta": -0.0056, "rho": 0.0107, "theo": 8.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DUG270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0135, "vega": 0.0149, "theta": -0.0052, "rho": -0.0078, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270416C00008000", "bid": 5.9, "bid_size": 46.0, "ask": 8.3, "ask_size": 46.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0228, "vega": 0.0148, "theta": -0.0057, "rho": 0.0125, "theo": 7.3089, "change": 0.0, "open": 0.0, "high": 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": "DUG270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0179, "vega": 0.0172, "theta": -0.0052, "rho": -0.0091, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 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": "DUG270416C00009000", "bid": 5.3, "bid_size": 58.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0293, "vega": 0.0173, "theta": -0.0058, "rho": 0.0143, "theo": 6.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "DUG270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0235, "vega": 0.0198, "theta": -0.0053, "rho": -0.0108, "theo": 0.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DUG270416C00010000", "bid": 4.7, "bid_size": 6.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.7475, "open_interest": 1.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0374, "vega": 0.0205, "theta": -0.0058, "rho": 0.0165, "theo": 5.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-10-06T10:52:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DUG270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0306, "vega": 0.0227, "theta": -0.0053, "rho": -0.013, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DUG270416C00011000", "bid": 3.9, "bid_size": 9.0, "ask": 5.3, "ask_size": 58.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0474, "vega": 0.0241, "theta": -0.0059, "rho": 0.0185, "theo": 4.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "DUG270416P00011000", "bid": 0.1, "bid_size": 6.0, "ask": 1.05, "ask_size": 66.0, "iv": 0.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1864, "gamma": 0.0396, "vega": 0.026, "theta": -0.0054, "rho": -0.0159, "theo": 0.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DUG270416C00012000", "bid": 3.1, "bid_size": 13.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.6486, "open_interest": 3.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0586, "vega": 0.0283, "theta": -0.006, "rho": 0.0203, "theo": 3.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T10:55:28", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "DUG270416P00012000", "bid": 0.4, "bid_size": 11.0, "ask": 1.2, "ask_size": 65.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0503, "vega": 0.0297, "theta": -0.0055, "rho": -0.0197, "theo": 1.0231, "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": 0.925000011920929}, {"option": "DUG270416C00013000", "bid": 2.2, "bid_size": 12.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0695, "vega": 0.0324, "theta": -0.0062, "rho": 0.0214, "theo": 2.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DUG270416P00013000", "bid": 1.0, "bid_size": 8.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0611, "vega": 0.0332, "theta": -0.0056, "rho": -0.0249, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "DUG270416C00014000", "bid": 2.0, "bid_size": 13.0, "ask": 3.2, "ask_size": 116.0, "iv": 0.6142, "open_interest": 47.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0764, "vega": 0.0358, "theta": -0.0064, "rho": 0.0213, "theo": 2.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T15:59:00", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DUG270416P00014000", "bid": 1.25, "bid_size": 23.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.069, "vega": 0.0359, "theta": -0.0058, "rho": -0.0313, "theo": 1.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DUG270416C00015000", "bid": 0.85, "bid_size": 146.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.63, "open_interest": 23.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0776, "vega": 0.0375, "theta": -0.0066, "rho": 0.0203, "theo": 1.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:40:53", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DUG270416P00015000", "bid": 2.0, "bid_size": 18.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.5551, "open_interest": 0.0, "volume": 3.0, "delta": -0.4401, "gamma": 0.0715, "vega": 0.0373, "theta": -0.006, "rho": -0.0385, "theo": 2.2377, "change": -0.46, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T13:46:02", "percent_change": -15.8621, "prev_day_close": 2.89999997615814}, {"option": "DUG270416C00016000", "bid": 1.2, "bid_size": 52.0, "ask": 2.0, "ask_size": 121.0, "iv": 0.5617, "open_interest": 128.0, "volume": 37.0, "delta": 0.462, "gamma": 0.0743, "vega": 0.0378, "theta": -0.0067, "rho": 0.0187, "theo": 1.5439, "change": -0.145, "open": 1.76, "high": 1.78, "low": 1.67, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T09:54:58", "percent_change": -7.9452, "prev_day_close": 1.82499998807907}, {"option": "DUG270416P00016000", "bid": 2.4, "bid_size": 11.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0696, "vega": 0.0373, "theta": -0.006, "rho": -0.0456, "theo": 2.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DUG270416C00017000", "bid": 1.0, "bid_size": 19.0, "ask": 1.75, "ask_size": 101.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0691, "vega": 0.037, "theta": -0.0068, "rho": 0.017, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "DUG270416P00017000", "bid": 3.0, "bid_size": 64.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0655, "vega": 0.0365, "theta": -0.0061, "rho": -0.0522, "theo": 3.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "DUG270416C00018000", "bid": 0.6, "bid_size": 6.0, "ask": 1.5, "ask_size": 82.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0635, "vega": 0.0358, "theta": -0.0068, "rho": 0.0155, "theo": 1.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "DUG270416P00018000", "bid": 3.8, "bid_size": 10.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0607, "vega": 0.0354, "theta": -0.006, "rho": -0.0581, "theo": 4.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DUG270416C00019000", "bid": 0.55, "bid_size": 12.0, "ask": 1.25, "ask_size": 76.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0582, "vega": 0.0344, "theta": -0.0067, "rho": 0.014, "theo": 1.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "DUG270416P00019000", "bid": 4.3, "bid_size": 58.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0561, "vega": 0.034, "theta": -0.0059, "rho": -0.0635, "theo": 5.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DUG270416C00020000", "bid": 0.3, "bid_size": 64.0, "ask": 1.05, "ask_size": 75.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0534, "vega": 0.0329, "theta": -0.0067, "rho": 0.0129, "theo": 0.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "DUG270416P00020000", "bid": 5.2, "bid_size": 62.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.6423, "open_interest": 1.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0518, "vega": 0.0326, "theta": -0.0057, "rho": -0.0682, "theo": 6.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-09-01T12:21:50", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "DUG270416C00021000", "bid": 0.05, "bid_size": 94.0, "ask": 0.9, "ask_size": 75.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0491, "vega": 0.0315, "theta": -0.0066, "rho": 0.0118, "theo": 0.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270416P00021000", "bid": 6.0, "bid_size": 62.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.048, "vega": 0.0312, "theta": -0.0055, "rho": -0.0723, "theo": 7.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DUG270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 103.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0454, "vega": 0.0301, "theta": -0.0065, "rho": 0.0109, "theo": 0.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "DUG270416P00022000", "bid": 6.9, "bid_size": 62.0, "ask": 8.7, "ask_size": 6.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0446, "vega": 0.0299, "theta": -0.0053, "rho": -0.0759, "theo": 8.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "DUG270416C00023000", "bid": 0.05, "bid_size": 69.0, "ask": 0.8, "ask_size": 81.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.042, "vega": 0.0287, "theta": -0.0064, "rho": 0.0101, "theo": 0.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DUG270416P00023000", "bid": 7.8, "bid_size": 62.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0416, "vega": 0.0287, "theta": -0.0051, "rho": -0.0791, "theo": 8.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "DUG270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0391, "vega": 0.0274, "theta": -0.0062, "rho": 0.0094, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DUG270416P00024000", "bid": 8.7, "bid_size": 62.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.039, "vega": 0.0275, "theta": -0.0049, "rho": -0.0818, "theo": 9.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "DUG270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0365, "vega": 0.0263, "theta": -0.0061, "rho": 0.0087, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DUG270416P00025000", "bid": 9.5, "bid_size": 62.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0366, "vega": 0.0264, "theta": -0.0046, "rho": -0.084, "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": 11.1500000953674}, {"option": "DUG270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0268, "vega": 0.0213, "theta": -0.0054, "rho": 0.0064, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 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": "DUG270416P00030000", "bid": 14.0, "bid_size": 61.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0282, "vega": 0.0217, "theta": -0.0035, "rho": -0.0903, "theo": 15.6043, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DUG", "security_type": "stock", "exchange_id": 3, "current_price": 15.1, "price_change": -0.17, "price_change_percent": -1.1184, "bid": 14.89, "ask": 15.37, "bid_size": 600, "ask_size": 1400, "open": 15.44, "high": 15.6, "low": 14.9, "close": 15.03, "prev_day_close": 15.2, "volume": 681602, "iv30": 57.759, "iv30_change": -5.734, "iv30_change_percent": -9.0309, "seqno": 10400613216, "last_trade_time": "2026-11-09T15:59:49", "tick": "up"}, "symbol": "DUG"}