{"timestamp": "2026-11-10 05:19:47", "data": {"options": [{"option": "DUSL261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9038, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0418, "rho": 0.0029, "theo": 34.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "DUSL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0018, "vega": 0.0055, "theta": -0.0416, "rho": -0.0005, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0034, "vega": 0.0058, "theta": -0.0573, "rho": 0.0043, "theo": 29.6602, "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": 22.5500001907349}, {"option": "DUSL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.003, "vega": 0.0079, "theta": -0.0539, "rho": -0.0008, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0053, "vega": 0.0097, "theta": -0.0736, "rho": 0.0062, "theo": 24.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "DUSL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0048, "vega": 0.0114, "theta": -0.0694, "rho": -0.0012, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0085, "vega": 0.0146, "theta": -0.0929, "rho": 0.0074, "theo": 19.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "DUSL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.008, "vega": 0.0165, "theta": -0.0889, "rho": -0.0019, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DUSL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0139, "vega": 0.0224, "theta": -0.1165, "rho": 0.0096, "theo": 15.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DUSL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0133, "vega": 0.0238, "theta": -0.1128, "rho": -0.0031, "theo": 0.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DUSL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0227, "vega": 0.0328, "theta": -0.1436, "rho": 0.0111, "theo": 10.5638, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.022, "vega": 0.0339, "theta": -0.1405, "rho": -0.0052, "theo": 1.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DUSL261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0322, "vega": 0.0426, "theta": -0.1642, "rho": 0.0111, "theo": 7.2439, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8446, "open_interest": 2.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0316, "vega": 0.0433, "theta": -0.1617, "rho": -0.008, "theo": 1.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-07T12:02:16", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "DUSL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0347, "vega": 0.0452, "theta": -0.1685, "rho": 0.0113, "theo": 6.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "DUSL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8548, "open_interest": 1.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0341, "vega": 0.0455, "theta": -0.166, "rho": -0.009, "theo": 2.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T12:33:30", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "DUSL261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0371, "vega": 0.047, "theta": -0.172, "rho": 0.0108, "theo": 5.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "DUSL261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0364, "vega": 0.0475, "theta": -0.1696, "rho": -0.01, "theo": 2.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DUSL261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0392, "vega": 0.049, "theta": -0.1747, "rho": 0.0108, "theo": 5.1045, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0385, "vega": 0.0492, "theta": -0.1722, "rho": -0.0111, "theo": 2.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T15:14:29", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "DUSL261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0408, "vega": 0.0502, "theta": -0.1763, "rho": 0.01, "theo": 4.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T10:12:07", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "DUSL261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0402, "vega": 0.0504, "theta": -0.1738, "rho": -0.0123, "theo": 3.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "DUSL261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.042, "vega": 0.0512, "theta": -0.1767, "rho": 0.0098, "theo": 3.928, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0413, "vega": 0.0512, "theta": -0.1741, "rho": -0.0135, "theo": 3.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "DUSL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0425, "vega": 0.0514, "theta": -0.1758, "rho": 0.0091, "theo": 3.4263, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0419, "vega": 0.0514, "theta": -0.1732, "rho": -0.0148, "theo": 4.1463, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0423, "vega": 0.0511, "theta": -0.1737, "rho": 0.0086, "theo": 2.9862, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6298, "open_interest": 5.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0417, "vega": 0.051, "theta": -0.1711, "rho": -0.0162, "theo": 4.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T11:20:46", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "DUSL261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0415, "vega": 0.0502, "theta": -0.1705, "rho": 0.0081, "theo": 2.6025, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.041, "vega": 0.0501, "theta": -0.1679, "rho": -0.0174, "theo": 5.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DUSL261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0402, "vega": 0.049, "theta": -0.1664, "rho": 0.0073, "theo": 2.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DUSL261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5824, "open_interest": 10.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0396, "vega": 0.0488, "theta": -0.1638, "rho": -0.0187, "theo": 6.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.91, "last_trade_time": "2026-09-24T10:23:29", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DUSL261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.0384, "vega": 0.0472, "theta": -0.1616, "rho": 0.0068, "theo": 1.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DUSL261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0379, "vega": 0.0471, "theta": -0.159, "rho": -0.0199, "theo": 6.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DUSL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.67, "open_interest": 2.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0364, "vega": 0.0454, "theta": -0.1563, "rho": 0.0061, "theo": 1.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T10:12:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DUSL261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.036, "vega": 0.0452, "theta": -0.1538, "rho": -0.021, "theo": 7.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "DUSL261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0342, "vega": 0.0433, "theta": -0.1507, "rho": 0.0057, "theo": 1.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DUSL261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.0338, "vega": 0.0431, "theta": -0.1482, "rho": -0.0221, "theo": 8.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DUSL261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7406, "open_interest": 2.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.032, "vega": 0.0412, "theta": -0.1451, "rho": 0.0051, "theo": 1.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T10:52:39", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DUSL261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0316, "vega": 0.041, "theta": -0.1425, "rho": -0.0231, "theo": 9.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "DUSL261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0298, "vega": 0.039, "theta": -0.1394, "rho": 0.0048, "theo": 1.2368, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0295, "vega": 0.0389, "theta": -0.1368, "rho": -0.024, "theo": 9.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "DUSL261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0277, "vega": 0.037, "theta": -0.1338, "rho": 0.0043, "theo": 1.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DUSL261120P00084000", "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": -0.7885, "gamma": 0.0274, "vega": 0.0368, "theta": -0.1313, "rho": -0.0248, "theo": 10.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "DUSL261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0257, "vega": 0.035, "theta": -0.1284, "rho": 0.0039, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DUSL261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0254, "vega": 0.0348, "theta": -0.1258, "rho": -0.0256, "theo": 11.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "DUSL261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0238, "vega": 0.033, "theta": -0.1231, "rho": 0.0037, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DUSL261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0236, "vega": 0.0329, "theta": -0.1206, "rho": -0.0264, "theo": 12.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "DUSL261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9304, "open_interest": 5.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0221, "vega": 0.0312, "theta": -0.1181, "rho": 0.0033, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:55:56", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DUSL261120P00087000", "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": -0.8371, "gamma": 0.0218, "vega": 0.031, "theta": -0.1156, "rho": -0.0271, "theo": 13.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "DUSL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0176, "vega": 0.0264, "theta": -0.1046, "rho": 0.0027, "theo": 0.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DUSL261120P00090000", "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": -0.8712, "gamma": 0.0175, "vega": 0.0263, "theta": -0.1018, "rho": -0.029, "theo": 16.3752, "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": 23.0}, {"option": "DUSL261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0124, "vega": 0.0203, "theta": -0.0863, "rho": 0.0019, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DUSL261120P00095000", "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": -0.9083, "gamma": 0.0123, "vega": 0.0202, "theta": -0.0833, "rho": -0.0317, "theo": 21.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "DUSL261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.009, "vega": 0.016, "theta": -0.0724, "rho": 0.0014, "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": 1.10000002384186}, {"option": "DUSL261120P00100000", "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": -0.9311, "gamma": 0.009, "vega": 0.0159, "theta": -0.069, "rho": -0.034, "theo": 26.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "DUSL261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0068, "vega": 0.0129, "theta": -0.0618, "rho": 0.0011, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00105000", "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": -0.9459, "gamma": 0.0068, "vega": 0.0128, "theta": -0.0579, "rho": -0.0362, "theo": 30.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "DUSL261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6692, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0053, "vega": 0.0106, "theta": -0.0535, "rho": 0.0008, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 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": "DUSL261120P00110000", "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": -0.9561, "gamma": 0.0052, "vega": 0.0106, "theta": -0.0491, "rho": -0.0382, "theo": 35.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "DUSL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0028, "vega": 0.0163, "theta": -0.0234, "rho": 0.0203, "theo": 34.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "DUSL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0026, "vega": 0.0176, "theta": -0.025, "rho": -0.003, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0041, "vega": 0.0231, "theta": -0.0296, "rho": 0.0253, "theo": 30.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "DUSL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0039, "vega": 0.0241, "theta": -0.031, "rho": -0.0044, "theo": 0.5503, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0062, "vega": 0.032, "theta": -0.0368, "rho": 0.03, "theo": 25.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "DUSL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0869, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.006, "vega": 0.0328, "theta": -0.038, "rho": -0.0064, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T15:36:26", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DUSL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0091, "vega": 0.0435, "theta": -0.0451, "rho": 0.0348, "theo": 20.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "DUSL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9387, "open_interest": 2.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0089, "vega": 0.044, "theta": -0.046, "rho": -0.0094, "theo": 1.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T13:14:30", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "DUSL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8712, "open_interest": 1.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0133, "vega": 0.0578, "theta": -0.0544, "rho": 0.038, "theo": 16.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-09-22T12:02:02", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DUSL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7908, "open_interest": 1.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0131, "vega": 0.0582, "theta": -0.055, "rho": -0.014, "theo": 1.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-09T15:52:05", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DUSL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.731, "open_interest": 6.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0186, "vega": 0.0743, "theta": -0.0639, "rho": 0.0396, "theo": 11.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T13:38:05", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "DUSL261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7191, "open_interest": 1.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0184, "vega": 0.0744, "theta": -0.0642, "rho": -0.0209, "theo": 2.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-04T10:33:19", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DUSL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0239, "vega": 0.0892, "theta": -0.0719, "rho": 0.0377, "theo": 8.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "DUSL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6942, "open_interest": 9.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0237, "vega": 0.0892, "theta": -0.0719, "rho": -0.0305, "theo": 3.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-23T14:00:52", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DUSL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5813, "open_interest": 3.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0265, "vega": 0.0966, "theta": -0.0761, "rho": 0.0324, "theo": 5.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-10-19T14:15:13", "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "DUSL261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6554, "open_interest": 2.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0264, "vega": 0.0966, "theta": -0.0758, "rho": -0.0419, "theo": 6.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-09T10:46:27", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "DUSL261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0265, "vega": 0.0968, "theta": -0.0763, "rho": 0.0313, "theo": 5.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "DUSL261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5402, "open_interest": 5.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0264, "vega": 0.0968, "theta": -0.076, "rho": -0.044, "theo": 6.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T11:20:46", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "DUSL261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0264, "vega": 0.0967, "theta": -0.0763, "rho": 0.0298, "theo": 4.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "DUSL261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0263, "vega": 0.0966, "theta": -0.076, "rho": -0.0462, "theo": 7.3578, "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": 12.1500000953674}, {"option": "DUSL261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0261, "vega": 0.0961, "theta": -0.0762, "rho": 0.0288, "theo": 4.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "DUSL261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0261, "vega": 0.0961, "theta": -0.0757, "rho": -0.0483, "theo": 7.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DUSL261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0257, "vega": 0.0952, "theta": -0.0759, "rho": 0.0274, "theo": 4.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "DUSL261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0257, "vega": 0.0952, "theta": -0.0754, "rho": -0.0503, "theo": 8.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "DUSL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0252, "vega": 0.0941, "theta": -0.0754, "rho": 0.026, "theo": 3.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-06T09:30:26", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "DUSL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5152, "open_interest": 1.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0252, "vega": 0.094, "theta": -0.0749, "rho": -0.0522, "theo": 9.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T11:47:16", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "DUSL261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.61, "open_interest": 2.0, "volume": 2.0, "delta": 0.3811, "gamma": 0.0246, "vega": 0.0926, "theta": -0.0749, "rho": 0.025, "theo": 3.6332, "change": 0.5, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:28:21", "percent_change": 25.0, "prev_day_close": 2.0}, {"option": "DUSL261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0246, "vega": 0.0926, "theta": -0.0742, "rho": -0.0538, "theo": 10.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "DUSL261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.024, "vega": 0.091, "theta": -0.0742, "rho": 0.0237, "theo": 3.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-16T10:28:43", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DUSL261218P00082000", "bid": 8.5, "bid_size": 41.0, "ask": 12.2, "ask_size": 41.0, "iv": 0.5801, "open_interest": 2.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.024, "vega": 0.091, "theta": -0.0735, "rho": -0.0555, "theo": 10.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-14T13:56:45", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "DUSL261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0233, "vega": 0.0893, "theta": -0.0734, "rho": 0.0224, "theo": 3.1707, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0233, "vega": 0.0893, "theta": -0.0727, "rho": -0.0572, "theo": 11.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DUSL261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5486, "open_interest": 1.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0226, "vega": 0.0874, "theta": -0.0726, "rho": 0.0213, "theo": 2.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-05T10:59:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DUSL261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0226, "vega": 0.0874, "theta": -0.0717, "rho": -0.0585, "theo": 12.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "DUSL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5504, "open_interest": 25.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0218, "vega": 0.0854, "theta": -0.0717, "rho": 0.0204, "theo": 2.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-05T10:59:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DUSL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0218, "vega": 0.0854, "theta": -0.0708, "rho": -0.0597, "theo": 13.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DUSL261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5532, "open_interest": 1.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.021, "vega": 0.0834, "theta": -0.0707, "rho": 0.0194, "theo": 2.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T10:43:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DUSL261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0211, "vega": 0.0834, "theta": -0.0698, "rho": -0.0611, "theo": 14.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "DUSL261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0203, "vega": 0.0814, "theta": -0.0697, "rho": 0.0184, "theo": 2.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T10:39:11", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DUSL261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0204, "vega": 0.0814, "theta": -0.0687, "rho": -0.0623, "theo": 14.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "DUSL261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6251, "open_interest": 0.0, "volume": 1.0, "delta": 0.2623, "gamma": 0.0196, "vega": 0.0793, "theta": -0.0687, "rho": 0.0177, "theo": 2.3387, "change": -0.45, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:34:42", "percent_change": -28.125, "prev_day_close": 1.60000002384186}, {"option": "DUSL261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0196, "vega": 0.0793, "theta": -0.0676, "rho": -0.0627, "theo": 15.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DUSL261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6036, "open_interest": 2.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0188, "vega": 0.0772, "theta": -0.0677, "rho": 0.0168, "theo": 2.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T09:48:32", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DUSL261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0189, "vega": 0.0772, "theta": -0.0666, "rho": -0.064, "theo": 16.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "DUSL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6186, "open_interest": 3.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0181, "vega": 0.0752, "theta": -0.0667, "rho": 0.016, "theo": 2.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-28T09:45:06", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DUSL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0182, "vega": 0.0753, "theta": -0.0655, "rho": -0.065, "theo": 17.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DUSL261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0174, "vega": 0.0733, "theta": -0.0657, "rho": 0.0152, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DUSL261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0175, "vega": 0.0733, "theta": -0.0644, "rho": -0.0658, "theo": 18.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "DUSL261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6423, "open_interest": 1.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0168, "vega": 0.0714, "theta": -0.0646, "rho": 0.0146, "theo": 1.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-15T10:00:26", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DUSL261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0169, "vega": 0.0713, "theta": -0.0633, "rho": -0.0661, "theo": 19.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "DUSL261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6627, "open_interest": 1.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0161, "vega": 0.0694, "theta": -0.0636, "rho": 0.014, "theo": 1.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-15T10:00:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DUSL261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0162, "vega": 0.0694, "theta": -0.0622, "rho": -0.0668, "theo": 20.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "DUSL261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5777, "open_interest": 2.0, "volume": 2.0, "delta": 0.1973, "gamma": 0.0155, "vega": 0.0675, "theta": -0.0626, "rho": 0.0134, "theo": 1.7254, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:26:08", "percent_change": -9.09091, "prev_day_close": 1.375}, {"option": "DUSL261218P00094000", "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": -0.7987, "gamma": 0.0156, "vega": 0.0675, "theta": -0.0612, "rho": -0.0677, "theo": 21.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "DUSL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.686, "open_interest": 2.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0149, "vega": 0.0658, "theta": -0.0616, "rho": 0.0129, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T10:34:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DUSL261218P00095000", "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": -0.8073, "gamma": 0.015, "vega": 0.0658, "theta": -0.0601, "rho": -0.0682, "theo": 22.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "DUSL261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0144, "vega": 0.0641, "theta": -0.0606, "rho": 0.0123, "theo": 1.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DUSL261218P00096000", "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": -0.8153, "gamma": 0.0145, "vega": 0.064, "theta": -0.0591, "rho": -0.0686, "theo": 22.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "DUSL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7594, "open_interest": 4.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0124, "vega": 0.0576, "theta": -0.0569, "rho": 0.0105, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-25T09:33:44", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "DUSL261218P00100000", "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": -0.8428, "gamma": 0.0125, "vega": 0.0576, "theta": -0.0551, "rho": -0.0702, "theo": 26.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "DUSL261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0104, "vega": 0.0509, "theta": -0.0527, "rho": 0.0087, "theo": 1.1187, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218P00105000", "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": -0.8692, "gamma": 0.0105, "vega": 0.0506, "theta": -0.0506, "rho": -0.0709, "theo": 31.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "DUSL261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9132, "open_interest": 2.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0088, "vega": 0.0452, "theta": -0.0489, "rho": 0.0074, "theo": 0.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-07-22T10:09:31", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DUSL261218P00110000", "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": -0.8892, "gamma": 0.009, "vega": 0.0449, "theta": -0.0465, "rho": -0.0715, "theo": 36.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "DUSL261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9787, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0075, "vega": 0.0404, "theta": -0.0456, "rho": 0.0064, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218P00115000", "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": -0.9048, "gamma": 0.0077, "vega": 0.04, "theta": -0.0429, "rho": -0.0716, "theo": 41.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "DUSL261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0393, "open_interest": 2.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0065, "vega": 0.0365, "theta": -0.0427, "rho": 0.0056, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-06-26T11:38:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DUSL261218P00120000", "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": -0.9172, "gamma": 0.0067, "vega": 0.0359, "theta": -0.0397, "rho": -0.0712, "theo": 46.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3499984741211}, {"option": "DUSL261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0057, "vega": 0.0331, "theta": -0.0401, "rho": 0.0049, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DUSL261218P00125000", "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": -0.9273, "gamma": 0.0059, "vega": 0.0324, "theta": -0.0367, "rho": -0.0705, "theo": 50.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "DUSL261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1597, "open_interest": 2.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.005, "vega": 0.0302, "theta": -0.0377, "rho": 0.0044, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T15:26:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DUSL261218P00130000", "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": -0.9357, "gamma": 0.0053, "vega": 0.0293, "theta": -0.0342, "rho": -0.07, "theo": 55.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "DUSL261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0045, "vega": 0.0278, "theta": -0.0357, "rho": 0.0039, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DUSL261218P00135000", "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": -0.9426, "gamma": 0.0048, "vega": 0.0267, "theta": -0.0318, "rho": -0.0687, "theo": 60.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "DUSL261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.004, "vega": 0.0256, "theta": -0.0338, "rho": 0.0035, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218P00140000", "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": -0.9485, "gamma": 0.0043, "vega": 0.0244, "theta": -0.0296, "rho": -0.0675, "theo": 65.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "DUSL261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0036, "vega": 0.0237, "theta": -0.0321, "rho": 0.0032, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 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": "DUSL261218P00145000", "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": -0.9537, "gamma": 0.0039, "vega": 0.0223, "theta": -0.0277, "rho": -0.0663, "theo": 70.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "DUSL270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0039, "vega": 0.0534, "theta": -0.0162, "rho": 0.0663, "theo": 35.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "DUSL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0035, "vega": 0.0574, "theta": -0.018, "rho": -0.0212, "theo": 1.3209, "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": "DUSL270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9858, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0052, "vega": 0.0715, "theta": -0.0203, "rho": 0.0796, "theo": 30.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "DUSL270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0048, "vega": 0.0743, "theta": -0.0219, "rho": -0.0297, "theo": 1.8559, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9008, "open_interest": 1.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0068, "vega": 0.0912, "theta": -0.0246, "rho": 0.0903, "theo": 26.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-09-16T11:08:25", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "DUSL270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.776, "open_interest": 2.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0064, "vega": 0.0932, "theta": -0.0259, "rho": -0.0406, "theo": 2.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:55:25", "percent_change": 0.0, "prev_day_close": 3.6749999076128}, {"option": "DUSL270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0086, "vega": 0.1121, "theta": -0.0289, "rho": 0.0992, "theo": 22.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "DUSL270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0082, "vega": 0.1133, "theta": -0.0299, "rho": -0.0543, "theo": 3.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DUSL270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0104, "vega": 0.1325, "theta": -0.0328, "rho": 0.1046, "theo": 18.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "DUSL270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6815, "open_interest": 6.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0101, "vega": 0.1331, "theta": -0.0334, "rho": -0.0708, "theo": 4.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-08T09:35:09", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DUSL270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0122, "vega": 0.1506, "theta": -0.036, "rho": 0.1057, "theo": 15.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "DUSL270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0119, "vega": 0.1508, "theta": -0.0364, "rho": -0.09, "theo": 6.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "DUSL270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0136, "vega": 0.1644, "theta": -0.0383, "rho": 0.1027, "theo": 12.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "DUSL270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0135, "vega": 0.1644, "theta": -0.0383, "rho": -0.1109, "theo": 8.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2499997615814}, {"option": "DUSL270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0146, "vega": 0.1725, "theta": -0.0394, "rho": 0.0964, "theo": 10.203, "change": 0.0, "open": 0.0, "high": 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}, {"option": "DUSL270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0145, "vega": 0.1725, "theta": -0.0391, "rho": -0.1326, "theo": 10.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DUSL270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6, "open_interest": 2.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0149, "vega": 0.1746, "theta": -0.0394, "rho": 0.0879, "theo": 8.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-06T15:44:06", "percent_change": 0.0, "prev_day_close": 6.47500002384186}, {"option": "DUSL270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0149, "vega": 0.1746, "theta": -0.0387, "rho": -0.1536, "theo": 13.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "DUSL270319C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0148, "vega": 0.1723, "theta": -0.0386, "rho": 0.0803, "theo": 6.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "DUSL270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0148, "vega": 0.1723, "theta": -0.0377, "rho": -0.1693, "theo": 16.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "DUSL270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5901, "open_interest": 10.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0147, "vega": 0.1712, "theta": -0.0384, "rho": 0.0783, "theo": 6.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-07-23T09:56:39", "percent_change": 0.0, "prev_day_close": 5.12500011920929}, {"option": "DUSL270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.0148, "vega": 0.1712, "theta": -0.0374, "rho": -0.1729, "theo": 17.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "DUSL270319C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0146, "vega": 0.17, "theta": -0.0381, "rho": 0.0764, "theo": 6.2126, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0147, "vega": 0.1699, "theta": -0.037, "rho": -0.1757, "theo": 17.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "DUSL270319C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5915, "open_interest": 1.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0145, "vega": 0.1686, "theta": -0.0378, "rho": 0.0745, "theo": 5.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T09:49:17", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "DUSL270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0146, "vega": 0.1686, "theta": -0.0366, "rho": -0.1798, "theo": 18.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "DUSL270319C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.592, "open_interest": 1.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0143, "vega": 0.1671, "theta": -0.0374, "rho": 0.0726, "theo": 5.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-06T09:49:17", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "DUSL270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0145, "vega": 0.1671, "theta": -0.0362, "rho": -0.183, "theo": 19.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "DUSL270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5874, "open_interest": 1.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0142, "vega": 0.1654, "theta": -0.037, "rho": 0.0706, "theo": 5.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-06T09:46:49", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DUSL270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0143, "vega": 0.1654, "theta": -0.0357, "rho": -0.1866, "theo": 19.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DUSL270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5867, "open_interest": 9.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.014, "vega": 0.1636, "theta": -0.0366, "rho": 0.0687, "theo": 5.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-23T10:24:38", "percent_change": 0.0, "prev_day_close": 3.92499999701977}, {"option": "DUSL270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.0142, "vega": 0.1636, "theta": -0.0352, "rho": -0.1893, "theo": 20.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "DUSL270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0138, "vega": 0.1617, "theta": -0.0362, "rho": 0.0668, "theo": 4.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499995529652}, {"option": "DUSL270319P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.014, "vega": 0.1616, "theta": -0.0348, "rho": -0.1915, "theo": 21.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "DUSL270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0137, "vega": 0.1597, "theta": -0.0358, "rho": 0.0648, "theo": 4.7618, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0138, "vega": 0.1596, "theta": -0.0343, "rho": -0.1944, "theo": 22.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DUSL270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0135, "vega": 0.1576, "theta": -0.0354, "rho": 0.0631, "theo": 4.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "DUSL270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0137, "vega": 0.1576, "theta": -0.0337, "rho": -0.1975, "theo": 23.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "DUSL270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5724, "open_interest": 1.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0133, "vega": 0.1555, "theta": -0.0349, "rho": 0.0614, "theo": 4.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-20T15:46:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DUSL270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0135, "vega": 0.1554, "theta": -0.0332, "rho": -0.2, "theo": 23.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "DUSL270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0131, "vega": 0.1534, "theta": -0.0345, "rho": 0.0596, "theo": 4.1844, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0133, "vega": 0.1533, "theta": -0.0327, "rho": -0.2026, "theo": 24.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "DUSL270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0128, "vega": 0.1511, "theta": -0.034, "rho": 0.0579, "theo": 4.0106, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0131, "vega": 0.1509, "theta": -0.0321, "rho": -0.2046, "theo": 25.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000011444092}, {"option": "DUSL270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0126, "vega": 0.1487, "theta": -0.0335, "rho": 0.0562, "theo": 3.8455, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0129, "vega": 0.1485, "theta": -0.0316, "rho": -0.2062, "theo": 26.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "DUSL270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5148, "open_interest": 10.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0124, "vega": 0.1464, "theta": -0.033, "rho": 0.0545, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-06T09:55:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DUSL270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0127, "vega": 0.146, "theta": -0.031, "rho": -0.2078, "theo": 27.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "DUSL270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0122, "vega": 0.144, "theta": -0.0326, "rho": 0.053, "theo": 3.5396, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0125, "vega": 0.1437, "theta": -0.0305, "rho": -0.2105, "theo": 27.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "DUSL270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.012, "vega": 0.1417, "theta": -0.0321, "rho": 0.0514, "theo": 3.3977, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0123, "vega": 0.1413, "theta": -0.0299, "rho": -0.2119, "theo": 28.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "DUSL270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0117, "vega": 0.1394, "theta": -0.0316, "rho": 0.05, "theo": 3.2627, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.012, "vega": 0.139, "theta": -0.0293, "rho": -0.214, "theo": 29.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999998092651}, {"option": "DUSL270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0115, "vega": 0.1369, "theta": -0.0311, "rho": 0.0485, "theo": 3.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DUSL270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0118, "vega": 0.1365, "theta": -0.0288, "rho": -0.215, "theo": 30.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "DUSL270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0108, "vega": 0.1297, "theta": -0.0296, "rho": 0.0443, "theo": 2.7859, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0112, "vega": 0.1289, "theta": -0.0271, "rho": -0.2175, "theo": 33.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "DUSL270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0097, "vega": 0.1182, "theta": -0.0273, "rho": 0.0383, "theo": 2.3077, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0102, "vega": 0.117, "theta": -0.0244, "rho": -0.2214, "theo": 37.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "DUSL270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0087, "vega": 0.1072, "theta": -0.025, "rho": 0.0331, "theo": 1.9315, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00115000", "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": -0.8338, "gamma": 0.0092, "vega": 0.1056, "theta": -0.0218, "rho": -0.2218, "theo": 42.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "DUSL270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6964, "open_interest": 1.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0078, "vega": 0.0973, "theta": -0.023, "rho": 0.0288, "theo": 1.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-28T11:14:16", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "DUSL270319P00120000", "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": -0.8571, "gamma": 0.0084, "vega": 0.0949, "theta": -0.0194, "rho": -0.2211, "theo": 46.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3499984741211}, {"option": "DUSL270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.007, "vega": 0.0882, "theta": -0.0211, "rho": 0.0251, "theo": 1.392, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0076, "vega": 0.085, "theta": -0.0172, "rho": -0.2155, "theo": 51.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "DUSL270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0062, "vega": 0.0801, "theta": -0.0194, "rho": 0.022, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00130000", "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": -0.8936, "gamma": 0.0069, "vega": 0.0761, "theta": -0.0151, "rho": -0.2107, "theo": 56.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "DUSL270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0056, "vega": 0.0728, "theta": -0.0179, "rho": 0.0194, "theo": 1.0382, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00135000", "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": -0.9081, "gamma": 0.0064, "vega": 0.0676, "theta": -0.0133, "rho": -0.1996, "theo": 61.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1499996185303}, {"option": "DUSL270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.005, "vega": 0.0665, "theta": -0.0165, "rho": 0.0172, "theo": 0.9066, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0059, "vega": 0.0603, "theta": -0.0117, "rho": -0.1929, "theo": 66.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "DUSL270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0045, "vega": 0.0606, "theta": -0.0152, "rho": 0.0153, "theo": 0.7972, "change": 0.0, "open": 0.0, "high": 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": "DUSL270319P00145000", "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": -0.9316, "gamma": 0.0054, "vega": 0.053, "theta": -0.0102, "rho": -0.1781, "theo": 70.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "DUSL270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0043, "vega": 0.0873, "theta": -0.0132, "rho": 0.0976, "theo": 36.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "DUSL270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0036, "vega": 0.0965, "theta": -0.0168, "rho": -0.0552, "theo": 2.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1249999050051}, {"option": "DUSL270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0053, "vega": 0.1109, "theta": -0.0163, "rho": 0.1159, "theo": 32.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "DUSL270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0046, "vega": 0.1173, "theta": -0.0193, "rho": -0.0723, "theo": 3.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000019669533}, {"option": "DUSL270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0064, "vega": 0.1344, "theta": -0.0193, "rho": 0.1305, "theo": 28.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "DUSL270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0058, "vega": 0.1388, "theta": -0.0216, "rho": -0.0927, "theo": 4.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "DUSL270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0076, "vega": 0.1572, "theta": -0.022, "rho": 0.1417, "theo": 24.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "DUSL270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.007, "vega": 0.16, "theta": -0.0237, "rho": -0.1163, "theo": 5.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DUSL270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0087, "vega": 0.1782, "theta": -0.0244, "rho": 0.1487, "theo": 21.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "DUSL270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0081, "vega": 0.1796, "theta": -0.0254, "rho": -0.1429, "theo": 7.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "DUSL270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0095, "vega": 0.1928, "theta": -0.026, "rho": 0.1507, "theo": 18.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "DUSL270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.009, "vega": 0.1935, "theta": -0.0265, "rho": -0.1663, "theo": 9.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000001430511}, {"option": "DUSL270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0097, "vega": 0.1962, "theta": -0.0264, "rho": 0.1516, "theo": 17.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DUSL270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0092, "vega": 0.1966, "theta": -0.0267, "rho": -0.1719, "theo": 9.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DUSL270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6593, "open_interest": 7.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0099, "vega": 0.1992, "theta": -0.0267, "rho": 0.1514, "theo": 17.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T15:31:07", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DUSL270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0094, "vega": 0.1996, "theta": -0.0269, "rho": -0.1782, "theo": 9.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DUSL270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0101, "vega": 0.2021, "theta": -0.027, "rho": 0.1514, "theo": 16.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "DUSL270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0096, "vega": 0.2024, "theta": -0.027, "rho": -0.1844, "theo": 10.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5000004768372}, {"option": "DUSL270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0102, "vega": 0.2049, "theta": -0.0273, "rho": 0.151, "theo": 16.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500005722046}, {"option": "DUSL270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0098, "vega": 0.205, "theta": -0.0272, "rho": -0.191, "theo": 10.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DUSL270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0104, "vega": 0.2074, "theta": -0.0276, "rho": 0.1502, "theo": 15.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500005722046}, {"option": "DUSL270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.01, "vega": 0.2075, "theta": -0.0273, "rho": -0.1969, "theo": 11.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DUSL270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0105, "vega": 0.2098, "theta": -0.0278, "rho": 0.1496, "theo": 15.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "DUSL270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0101, "vega": 0.2098, "theta": -0.0274, "rho": -0.2033, "theo": 11.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0000004768372}, {"option": "DUSL270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0106, "vega": 0.212, "theta": -0.028, "rho": 0.1493, "theo": 14.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DUSL270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0103, "vega": 0.2119, "theta": -0.0275, "rho": -0.2093, "theo": 12.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "DUSL270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0108, "vega": 0.214, "theta": -0.0282, "rho": 0.1485, "theo": 14.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500001430511}, {"option": "DUSL270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0104, "vega": 0.2139, "theta": -0.0275, "rho": -0.2155, "theo": 12.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "DUSL270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0109, "vega": 0.2158, "theta": -0.0284, "rho": 0.1476, "theo": 13.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-11-06T09:41:37", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "DUSL270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0105, "vega": 0.2156, "theta": -0.0275, "rho": -0.2223, "theo": 13.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "DUSL270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.011, "vega": 0.2174, "theta": -0.0285, "rho": 0.1465, "theo": 13.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "DUSL270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0107, "vega": 0.2172, "theta": -0.0275, "rho": -0.2288, "theo": 13.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "DUSL270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0111, "vega": 0.2188, "theta": -0.0287, "rho": 0.1449, "theo": 12.9595, "change": 0.0, "open": 0.0, "high": 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": "DUSL270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0108, "vega": 0.2186, "theta": -0.0275, "rho": -0.2351, "theo": 14.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "DUSL270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0112, "vega": 0.22, "theta": -0.0288, "rho": 0.1436, "theo": 12.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.18, "last_trade_time": "2026-11-05T09:54:00", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "DUSL270617P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0109, "vega": 0.2198, "theta": -0.0275, "rho": -0.2413, "theo": 14.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "DUSL270617C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0112, "vega": 0.2211, "theta": -0.0288, "rho": 0.1426, "theo": 12.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "DUSL270617P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.011, "vega": 0.2208, "theta": -0.0274, "rho": -0.2474, "theo": 15.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "DUSL270617C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0113, "vega": 0.2219, "theta": -0.0289, "rho": 0.1411, "theo": 11.7175, "change": 0.0, "open": 0.0, "high": 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": "DUSL270617P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.011, "vega": 0.2216, "theta": -0.0273, "rho": -0.2534, "theo": 15.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DUSL270617C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0113, "vega": 0.2226, "theta": -0.029, "rho": 0.1393, "theo": 11.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DUSL270617P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0111, "vega": 0.2223, "theta": -0.0272, "rho": -0.2598, "theo": 16.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "DUSL270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6215, "open_interest": 6.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0114, "vega": 0.223, "theta": -0.029, "rho": 0.1379, "theo": 10.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T10:10:43", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "DUSL270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6024, "open_interest": 7.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0112, "vega": 0.2227, "theta": -0.0271, "rho": -0.2662, "theo": 17.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T15:36:14", "percent_change": 0.0, "prev_day_close": 18.5499997138977}, {"option": "DUSL270617C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0114, "vega": 0.2233, "theta": -0.029, "rho": 0.1359, "theo": 10.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DUSL270617P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0112, "vega": 0.223, "theta": -0.0269, "rho": -0.2729, "theo": 17.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "DUSL270617C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0114, "vega": 0.2234, "theta": -0.029, "rho": 0.1342, "theo": 10.2436, "change": 0.0, "open": 0.0, "high": 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": "DUSL270617P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0112, "vega": 0.2232, "theta": -0.0268, "rho": -0.278, "theo": 18.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "DUSL270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0114, "vega": 0.2228, "theta": -0.0288, "rho": 0.1288, "theo": 9.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "DUSL270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0113, "vega": 0.2227, "theta": -0.0262, "rho": -0.2951, "theo": 20.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DUSL270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.586, "open_interest": 2.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0112, "vega": 0.2189, "theta": -0.0283, "rho": 0.1186, "theo": 7.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T10:59:21", "percent_change": 0.0, "prev_day_close": 6.32499992847443}, {"option": "DUSL270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0112, "vega": 0.2189, "theta": -0.0248, "rho": -0.3224, "theo": 23.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "DUSL270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0108, "vega": 0.2121, "theta": -0.0275, "rho": 0.1088, "theo": 6.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.62499982118607}, {"option": "DUSL270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0109, "vega": 0.2124, "theta": -0.0232, "rho": -0.3477, "theo": 27.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "DUSL270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0104, "vega": 0.2036, "theta": -0.0264, "rho": 0.0991, "theo": 5.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000000149012}, {"option": "DUSL270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0105, "vega": 0.2041, "theta": -0.0215, "rho": -0.3656, "theo": 31.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999994277954}, {"option": "DUSL270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0098, "vega": 0.1938, "theta": -0.0253, "rho": 0.0899, "theo": 4.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "DUSL270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.01, "vega": 0.1944, "theta": -0.0196, "rho": -0.3819, "theo": 35.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "DUSL270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0092, "vega": 0.1837, "theta": -0.0241, "rho": 0.0815, "theo": 4.2847, "change": 0.0, "open": 0.0, "high": 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": "DUSL270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0095, "vega": 0.1841, "theta": -0.0176, "rho": -0.3968, "theo": 39.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}], "symbol": "DUSL", "security_type": "stock", "exchange_id": 3, "current_price": 74.8, "price_change": 7.86, "price_change_percent": 10.508, "bid": 64.5, "ask": 76.57, "bid_size": 100, "ask_size": 100, "open": 70.58, "high": 75.485, "low": 70.58, "close": 74.8, "prev_day_close": 74.8, "volume": 26203, "iv30": 64.3, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196760, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "DUSL"}