{"timestamp": "2026-11-10 23:29:13", "data": {"options": [{"option": "DUSA261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0194, "vega": 0.0136, "theta": -0.0563, "rho": 0.0077, "theo": 9.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "DUSA261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0188, "vega": 0.0141, "theta": -0.0557, "rho": -0.0016, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0228, "vega": 0.0149, "theta": -0.0577, "rho": 0.0077, "theo": 8.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "DUSA261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0222, "vega": 0.0155, "theta": -0.0572, "rho": -0.0018, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0271, "vega": 0.0164, "theta": -0.0591, "rho": 0.0079, "theo": 7.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "DUSA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0264, "vega": 0.0171, "theta": -0.0586, "rho": -0.002, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0326, "vega": 0.0184, "theta": -0.0605, "rho": 0.0081, "theo": 6.9911, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0319, "vega": 0.019, "theta": -0.06, "rho": -0.0023, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DUSA261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0397, "vega": 0.0204, "theta": -0.0619, "rho": 0.0084, "theo": 6.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "DUSA261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0388, "vega": 0.0211, "theta": -0.0614, "rho": -0.0027, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DUSA261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.049, "vega": 0.0231, "theta": -0.0631, "rho": 0.0087, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "DUSA261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0481, "vega": 0.0237, "theta": -0.0626, "rho": -0.0032, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DUSA261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0615, "vega": 0.026, "theta": -0.0642, "rho": 0.0086, "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": 3.32499998807907}, {"option": "DUSA261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0604, "vega": 0.0267, "theta": -0.0637, "rho": -0.0039, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DUSA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0782, "vega": 0.0297, "theta": -0.065, "rho": 0.0087, "theo": 3.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "DUSA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.077, "vega": 0.0302, "theta": -0.0645, "rho": -0.0048, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DUSA261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0995, "vega": 0.0336, "theta": -0.0655, "rho": 0.0084, "theo": 2.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUSA261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0981, "vega": 0.034, "theta": -0.0648, "rho": -0.0062, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 118.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.1202, "vega": 0.0371, "theta": -0.0655, "rho": 0.0078, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T10:35:44", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DUSA261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.1186, "vega": 0.0372, "theta": -0.0647, "rho": -0.0082, "theo": 1.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DUSA261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.1248, "vega": 0.0379, "theta": -0.0653, "rho": 0.0064, "theo": 1.0915, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.1232, "vega": 0.0378, "theta": -0.0644, "rho": -0.0107, "theo": 1.4907, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.1091, "vega": 0.0356, "theta": -0.065, "rho": 0.0052, "theo": 0.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DUSA261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.1079, "vega": 0.0355, "theta": -0.0641, "rho": -0.013, "theo": 2.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "DUSA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0887, "vega": 0.0322, "theta": -0.0646, "rho": 0.0042, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0879, "vega": 0.0321, "theta": -0.0637, "rho": -0.0146, "theo": 3.0321, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0717, "vega": 0.029, "theta": -0.064, "rho": 0.0035, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0711, "vega": 0.0289, "theta": -0.0631, "rho": -0.0159, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DUSA261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0588, "vega": 0.0262, "theta": -0.0633, "rho": 0.003, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0584, "vega": 0.0261, "theta": -0.0623, "rho": -0.0169, "theo": 4.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "DUSA261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.049, "vega": 0.0238, "theta": -0.0624, "rho": 0.0027, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0487, "vega": 0.0238, "theta": -0.0614, "rho": -0.0177, "theo": 5.8218, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0415, "vega": 0.0219, "theta": -0.0616, "rho": 0.0023, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0413, "vega": 0.0218, "theta": -0.0604, "rho": -0.0184, "theo": 6.7847, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0357, "vega": 0.0202, "theta": -0.0606, "rho": 0.0021, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DUSA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0356, "vega": 0.0201, "theta": -0.0594, "rho": -0.019, "theo": 7.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DUSA261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0311, "vega": 0.0188, "theta": -0.0597, "rho": 0.0019, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 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": "DUSA261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.031, "vega": 0.0187, "theta": -0.0584, "rho": -0.0196, "theo": 8.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DUSA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0144, "vega": 0.0233, "theta": -0.0243, "rho": 0.0179, "theo": 13.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-04T13:02:55", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "DUSA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0127, "vega": 0.0279, "theta": -0.0227, "rho": -0.0056, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 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": "DUSA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0162, "vega": 0.0253, "theta": -0.0245, "rho": 0.0186, "theo": 12.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "DUSA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4365, "open_interest": 4.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0143, "vega": 0.0299, "theta": -0.023, "rho": -0.0061, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DUSA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0182, "vega": 0.0274, "theta": -0.0247, "rho": 0.0194, "theo": 11.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DUSA261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0162, "vega": 0.032, "theta": -0.0233, "rho": -0.0066, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DUSA261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0206, "vega": 0.0294, "theta": -0.0249, "rho": 0.0204, "theo": 10.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DUSA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0185, "vega": 0.0344, "theta": -0.0236, "rho": -0.0073, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DUSA261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0235, "vega": 0.0325, "theta": -0.0253, "rho": 0.0213, "theo": 9.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "DUSA261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0212, "vega": 0.037, "theta": -0.0238, "rho": -0.008, "theo": 0.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DUSA261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.027, "vega": 0.0357, "theta": -0.0256, "rho": 0.0224, "theo": 9.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "DUSA261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0245, "vega": 0.0399, "theta": -0.024, "rho": -0.0089, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DUSA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0312, "vega": 0.0386, "theta": -0.0258, "rho": 0.0232, "theo": 8.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DUSA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0284, "vega": 0.0431, "theta": -0.0242, "rho": -0.01, "theo": 0.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DUSA261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0363, "vega": 0.0423, "theta": -0.026, "rho": 0.0235, "theo": 7.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DUSA261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0333, "vega": 0.0467, "theta": -0.0243, "rho": -0.0113, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DUSA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0428, "vega": 0.0468, "theta": -0.0261, "rho": 0.025, "theo": 6.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "DUSA261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0392, "vega": 0.0507, "theta": -0.0244, "rho": -0.0128, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 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": "DUSA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0507, "vega": 0.0516, "theta": -0.0261, "rho": 0.0254, "theo": 5.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "DUSA261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0466, "vega": 0.0552, "theta": -0.0244, "rho": -0.0148, "theo": 0.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DUSA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0603, "vega": 0.0568, "theta": -0.0259, "rho": 0.0256, "theo": 4.3094, "change": 0.0, "open": 0.0, "high": 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": "DUSA261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0558, "vega": 0.0601, "theta": -0.0242, "rho": -0.0173, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DUSA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0718, "vega": 0.0628, "theta": -0.0256, "rho": 0.0257, "theo": 3.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "DUSA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0667, "vega": 0.0652, "theta": -0.024, "rho": -0.0206, "theo": 1.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DUSA261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0838, "vega": 0.0685, "theta": -0.0251, "rho": 0.0253, "theo": 2.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "DUSA261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0783, "vega": 0.07, "theta": -0.0236, "rho": -0.0249, "theo": 1.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DUSA261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0924, "vega": 0.0724, "theta": -0.0245, "rho": 0.0237, "theo": 1.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUSA261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.0871, "vega": 0.073, "theta": -0.0231, "rho": -0.0304, "theo": 1.6279, "change": 0.0, "open": 0.0, "high": 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": "DUSA261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2267, "open_interest": 3.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0923, "vega": 0.073, "theta": -0.0239, "rho": 0.021, "theo": 1.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DUSA261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0879, "vega": 0.0729, "theta": -0.0227, "rho": -0.0366, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUSA261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 10.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0838, "vega": 0.0701, "theta": -0.0236, "rho": 0.0181, "theo": 1.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:37:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DUSA261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0806, "vega": 0.0697, "theta": -0.0225, "rho": -0.0423, "theo": 2.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "DUSA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0725, "vega": 0.0656, "theta": -0.0234, "rho": 0.0156, "theo": 0.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DUSA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0702, "vega": 0.0652, "theta": -0.0224, "rho": -0.0471, "theo": 3.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DUSA261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0619, "vega": 0.0613, "theta": -0.0232, "rho": 0.0136, "theo": 0.8162, "change": 0.0, "open": 0.0, "high": 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": "DUSA261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0603, "vega": 0.0605, "theta": -0.0222, "rho": -0.0509, "theo": 4.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "DUSA261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0531, "vega": 0.0567, "theta": -0.0231, "rho": 0.0119, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DUSA261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0519, "vega": 0.0562, "theta": -0.0221, "rho": -0.0541, "theo": 5.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-29T12:44:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DUSA270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 1.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0236, "vega": 0.0875, "theta": -0.0112, "rho": 0.1094, "theo": 9.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-04T13:17:15", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DUSA270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0228, "vega": 0.0902, "theta": -0.0118, "rho": -0.0369, "theo": 1.2559, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0263, "vega": 0.0923, "theta": -0.0112, "rho": 0.1088, "theo": 9.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "DUSA270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0256, "vega": 0.0954, "theta": -0.0118, "rho": -0.04, "theo": 1.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DUSA270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0294, "vega": 0.0977, "theta": -0.0113, "rho": 0.1076, "theo": 8.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DUSA270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0288, "vega": 0.1008, "theta": -0.0118, "rho": -0.0436, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0329, "vega": 0.1045, "theta": -0.0113, "rho": 0.1135, "theo": 7.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DUSA270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0324, "vega": 0.1065, "theta": -0.0118, "rho": -0.0476, "theo": 1.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DUSA270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0369, "vega": 0.1103, "theta": -0.0113, "rho": 0.111, "theo": 6.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DUSA270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0366, "vega": 0.1126, "theta": -0.0117, "rho": -0.0522, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DUSA270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0412, "vega": 0.1172, "theta": -0.0112, "rho": 0.1132, "theo": 5.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "DUSA270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0412, "vega": 0.1185, "theta": -0.0117, "rho": -0.0574, "theo": 1.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "DUSA270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0458, "vega": 0.1229, "theta": -0.0111, "rho": 0.1084, "theo": 4.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499994635582}, {"option": "DUSA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0463, "vega": 0.1244, "theta": -0.0116, "rho": -0.0632, "theo": 1.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DUSA270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0503, "vega": 0.1286, "theta": -0.011, "rho": 0.1062, "theo": 3.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "DUSA270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0514, "vega": 0.1294, "theta": -0.0114, "rho": -0.0699, "theo": 2.2226, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.054, "vega": 0.1328, "theta": -0.0108, "rho": 0.1009, "theo": 3.2861, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0558, "vega": 0.1329, "theta": -0.0113, "rho": -0.0772, "theo": 2.5518, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0561, "vega": 0.1346, "theta": -0.0107, "rho": 0.0924, "theo": 2.7209, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0586, "vega": 0.1341, "theta": -0.0112, "rho": -0.0845, "theo": 2.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "DUSA270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.056, "vega": 0.1342, "theta": -0.0106, "rho": 0.0837, "theo": 2.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "DUSA270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0589, "vega": 0.1324, "theta": -0.011, "rho": -0.091, "theo": 3.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "DUSA270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2153, "open_interest": 1.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0539, "vega": 0.1314, "theta": -0.0105, "rho": 0.0752, "theo": 1.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DUSA270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0569, "vega": 0.1284, "theta": -0.0109, "rho": -0.0964, "theo": 4.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "DUSA270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2296, "open_interest": 3.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0504, "vega": 0.1272, "theta": -0.0105, "rho": 0.0673, "theo": 1.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DUSA270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0533, "vega": 0.1233, "theta": -0.0107, "rho": -0.1012, "theo": 4.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DUSA270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0465, "vega": 0.1223, "theta": -0.0105, "rho": 0.0606, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUSA270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0491, "vega": 0.1171, "theta": -0.0106, "rho": -0.1047, "theo": 5.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "DUSA270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0426, "vega": 0.1172, "theta": -0.0105, "rho": 0.0547, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DUSA270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0449, "vega": 0.1116, "theta": -0.0104, "rho": -0.108, "theo": 6.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.924999833107}, {"option": "DUSA270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.039, "vega": 0.1123, "theta": -0.0105, "rho": 0.0499, "theo": 1.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DUSA270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0409, "vega": 0.1056, "theta": -0.0103, "rho": -0.11, "theo": 7.5492, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0357, "vega": 0.1075, "theta": -0.0105, "rho": 0.0457, "theo": 1.1788, "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": 1.54999995231628}, {"option": "DUSA270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0373, "vega": 0.1003, "theta": -0.0102, "rho": -0.1129, "theo": 8.466, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0327, "vega": 0.1032, "theta": -0.0105, "rho": 0.0423, "theo": 1.1095, "change": 0.0, "open": 0.0, "high": 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": "DUSA270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0342, "vega": 0.096, "theta": -0.01, "rho": -0.1154, "theo": 9.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "DUSA270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0302, "vega": 0.0992, "theta": -0.0105, "rho": 0.0393, "theo": 1.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DUSA270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0314, "vega": 0.0913, "theta": -0.0099, "rho": -0.1165, "theo": 10.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "DUSA270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0184, "vega": 0.11, "theta": -0.0067, "rho": 0.185, "theo": 12.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2500002384186}, {"option": "DUSA270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0176, "vega": 0.1126, "theta": -0.0081, "rho": -0.06, "theo": 1.4794, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0201, "vega": 0.1163, "theta": -0.0068, "rho": 0.1931, "theo": 11.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "DUSA270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0194, "vega": 0.118, "theta": -0.0082, "rho": -0.0642, "theo": 1.5517, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0219, "vega": 0.1224, "theta": -0.0068, "rho": 0.198, "theo": 10.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DUSA270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0214, "vega": 0.1242, "theta": -0.0082, "rho": -0.069, "theo": 1.6326, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.024, "vega": 0.1284, "theta": -0.0069, "rho": 0.1976, "theo": 9.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "DUSA270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0237, "vega": 0.1303, "theta": -0.0082, "rho": -0.0741, "theo": 1.7242, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0262, "vega": 0.1352, "theta": -0.007, "rho": 0.2031, "theo": 8.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "DUSA270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0263, "vega": 0.1366, "theta": -0.0082, "rho": -0.0798, "theo": 1.8287, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0288, "vega": 0.1417, "theta": -0.007, "rho": 0.2008, "theo": 7.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.950000166893}, {"option": "DUSA270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0292, "vega": 0.1434, "theta": -0.0081, "rho": -0.0863, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0316, "vega": 0.1484, "theta": -0.007, "rho": 0.2001, "theo": 6.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "DUSA270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0324, "vega": 0.15, "theta": -0.0081, "rho": -0.0933, "theo": 2.0938, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0347, "vega": 0.155, "theta": -0.0071, "rho": 0.1955, "theo": 6.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "DUSA270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0359, "vega": 0.1567, "theta": -0.008, "rho": -0.1013, "theo": 2.2663, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0379, "vega": 0.1613, "theta": -0.0071, "rho": 0.1901, "theo": 5.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0250001847744}, {"option": "DUSA270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0395, "vega": 0.1627, "theta": -0.0079, "rho": -0.1098, "theo": 2.4787, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.041, "vega": 0.1668, "theta": -0.0071, "rho": 0.1816, "theo": 4.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "DUSA270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0432, "vega": 0.168, "theta": -0.0078, "rho": -0.1194, "theo": 2.7432, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0437, "vega": 0.171, "theta": -0.0071, "rho": 0.1714, "theo": 3.8909, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0465, "vega": 0.1716, "theta": -0.0077, "rho": -0.1285, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000000298023}, {"option": "DUSA270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1431, "open_interest": 0.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0456, "vega": 0.1734, "theta": -0.0071, "rho": 0.1595, "theo": 3.3209, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0489, "vega": 0.1732, "theta": -0.0076, "rho": -0.138, "theo": 3.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "DUSA270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0462, "vega": 0.1736, "theta": -0.0071, "rho": 0.1466, "theo": 2.8445, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0501, "vega": 0.1722, "theta": -0.0075, "rho": -0.1462, "theo": 4.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "DUSA270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0456, "vega": 0.1717, "theta": -0.0071, "rho": 0.1336, "theo": 2.4623, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0499, "vega": 0.1687, "theta": -0.0074, "rho": -0.1533, "theo": 4.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000000074506}, {"option": "DUSA270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.044, "vega": 0.1681, "theta": -0.0071, "rho": 0.1215, "theo": 2.164, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0484, "vega": 0.1632, "theta": -0.0073, "rho": -0.1585, "theo": 5.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019669533}, {"option": "DUSA270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0416, "vega": 0.1634, "theta": -0.0071, "rho": 0.1105, "theo": 1.9337, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0461, "vega": 0.1568, "theta": -0.0071, "rho": -0.1616, "theo": 6.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DUSA270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3227, "gamma": 0.039, "vega": 0.1581, "theta": -0.0071, "rho": 0.101, "theo": 1.7545, "change": 0.0, "open": 0.0, "high": 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": "DUSA270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0433, "vega": 0.1498, "theta": -0.007, "rho": -0.1649, "theo": 6.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DUSA270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0364, "vega": 0.1526, "theta": -0.0071, "rho": 0.0926, "theo": 1.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DUSA270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0404, "vega": 0.1428, "theta": -0.0068, "rho": -0.167, "theo": 7.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "DUSA270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0338, "vega": 0.1473, "theta": -0.0071, "rho": 0.0856, "theo": 1.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DUSA270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0376, "vega": 0.136, "theta": -0.0066, "rho": -0.1687, "theo": 8.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}], "symbol": "DUSA", "security_type": "stock", "exchange_id": 3, "current_price": 57.76, "price_change": 0.44, "price_change_percent": 0.7676, "bid": 54.29, "ask": 60.85, "bid_size": 100, "ask_size": 100, "open": 57.07, "high": 57.84, "low": 57.04, "close": 57.76, "prev_day_close": 57.32, "volume": 62584, "iv30": 25.88, "iv30_change": -0.562, "iv30_change_percent": -2.1254, "seqno": 21097934505, "last_trade_time": "2026-11-10T15:59:45", "tick": "up"}, "symbol": "DUSA"}