{"timestamp": "2026-11-05 02:09:05", "data": {"options": [{"option": "DV261120C00002500", "bid": 8.9, "bid_size": 37.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 11.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 3.7727, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-05-27T10:23:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120C00005000", "bid": 6.4, "bid_size": 35.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DV261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120C00007500", "bid": 4.8, "bid_size": 74.0, "ask": 8.2, "ask_size": 13.0, "iv": 2.8448, "open_interest": 9.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.004, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 6.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-28T10:55:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DV261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 1.4047, "open_interest": 29.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0084, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T13:16:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120C00010000", "bid": 2.35, "bid_size": 129.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.026, "vega": 0.0003, "theta": -0.0054, "rho": 0.0002, "theo": 3.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T11:54:50", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DV261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.7808, "open_interest": 71.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0293, "vega": 0.0019, "theta": -0.0043, "rho": -0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T11:13:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120C00012500", "bid": 1.0, "bid_size": 8.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.2893, "vega": 0.0039, "theta": -0.0074, "rho": 0.0016, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T09:31:45", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "DV261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3087, "open_interest": 10.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.2228, "vega": 0.0059, "theta": -0.0058, "rho": -0.0009, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T09:39:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DV261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.3261, "open_interest": 2636.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.1626, "vega": 0.0051, "theta": -0.0059, "rho": 0.0006, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:00:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120P00015000", "bid": 0.2, "bid_size": 589.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.159, "vega": 0.005, "theta": -0.0056, "rho": -0.0067, "theo": 1.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:12:53", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "DV261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0408, "vega": 0.0022, "theta": -0.0042, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "DV261120P00017500", "bid": 1.8, "bid_size": 62.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0404, "vega": 0.0022, "theta": -0.0037, "rho": -0.0084, "theo": 4.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-17T09:52:19", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9297, "open_interest": 22.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0184, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:23:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120P00020000", "bid": 4.3, "bid_size": 62.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0182, "vega": 0.0013, "theta": -0.0024, "rho": -0.0097, "theo": 6.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-24T09:30:07", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DV261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.1519, "open_interest": 20.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0104, "vega": 0.0009, "theta": -0.0025, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-19T09:53:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261120P00022500", "bid": 6.8, "bid_size": 35.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0103, "vega": 0.0009, "theta": -0.0014, "rho": -0.011, "theo": 9.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-06-11T12:49:18", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DV261218C00002500", "bid": 8.9, "bid_size": 61.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 11.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0016, "vega": 0.0008, "theta": -0.002, "rho": -0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV261218C00005000", "bid": 6.4, "bid_size": 33.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 4.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0056, "vega": 0.0018, "theta": -0.003, "rho": -0.0003, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 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": "DV261218C00007500", "bid": 3.9, "bid_size": 33.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 6.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DV261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0164, "vega": 0.0036, "theta": -0.004, "rho": -0.0007, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 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": "DV261218C00010000", "bid": 1.5, "bid_size": 33.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "DV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0518, "vega": 0.0072, "theta": -0.005, "rho": -0.0016, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 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": "DV261218C00012500", "bid": 1.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.3549, "vega": 0.0104, "theta": -0.0104, "rho": 0.0035, "theo": 1.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DV261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.2181, "vega": 0.0162, "theta": -0.006, "rho": -0.0056, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DV261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.146, "vega": 0.0142, "theta": -0.0076, "rho": 0.0029, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 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": "DV261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.1328, "vega": 0.0136, "theta": -0.0066, "rho": -0.0154, "theo": 2.1177, "change": 0.0, "open": 0.0, "high": 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": "DV261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0672, "vega": 0.0096, "theta": -0.0072, "rho": 0.0016, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 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": "DV261218P00017500", "bid": 1.8, "bid_size": 32.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0641, "vega": 0.0094, "theta": -0.0061, "rho": -0.0201, "theo": 4.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.9257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0416, "vega": 0.0074, "theta": -0.0068, "rho": 0.0012, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DV261218P00020000", "bid": 4.3, "bid_size": 61.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0402, "vega": 0.0073, "theta": -0.0054, "rho": -0.0238, "theo": 6.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DV261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0296, "vega": 0.0061, "theta": -0.0065, "rho": 0.0009, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 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": "DV261218P00022500", "bid": 6.8, "bid_size": 61.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0288, "vega": 0.006, "theta": -0.0047, "rho": -0.0272, "theo": 9.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "DV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0227, "vega": 0.0053, "theta": -0.0062, "rho": 0.0008, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 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": "DV261218P00025000", "bid": 9.3, "bid_size": 32.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0222, "vega": 0.0052, "theta": -0.004, "rho": -0.0305, "theo": 11.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "DV270219C00002500", "bid": 8.9, "bid_size": 61.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "DV270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0013, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270219C00005000", "bid": 7.3, "bid_size": 60.0, "ask": 10.7, "ask_size": 4.0, "iv": 1.6858, "open_interest": 10.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.006, "vega": 0.0011, "theta": 0.0, "rho": 0.0029, "theo": 8.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-10-26T14:39:27", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "DV270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0007, "rho": -0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270219C00007500", "bid": 4.8, "bid_size": 60.0, "ask": 8.2, "ask_size": 4.0, "iv": 1.0832, "open_interest": 7.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0125, "vega": 0.0026, "theta": 0.0, "rho": 0.0072, "theo": 6.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T15:48:04", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "DV270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0102, "vega": 0.0031, "theta": -0.0008, "rho": -0.0007, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:30:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270219C00010000", "bid": 2.3, "bid_size": 60.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0351, "vega": 0.0058, "theta": 0.0, "rho": 0.0157, "theo": 3.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-14T11:00:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DV270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3097, "open_interest": 6.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.032, "vega": 0.0059, "theta": -0.0009, "rho": -0.0014, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:56:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270219C00012500", "bid": 1.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.1554, "open_interest": 92.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.1997, "vega": 0.016, "theta": -0.0007, "rho": 0.031, "theo": 1.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T14:02:37", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DV270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.1292, "open_interest": 20.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.201, "vega": 0.0161, "theta": -0.001, "rho": -0.005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DV270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.1187, "open_interest": 152.0, "volume": 62.0, "delta": 0.1475, "gamma": 0.1878, "vega": 0.0173, "theta": -0.0013, "rho": 0.0057, "theo": 0.0879, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:02:05", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "DV270219P00015000", "bid": 0.15, "bid_size": 505.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.2063, "vega": 0.016, "theta": -0.001, "rho": -0.0196, "theo": 1.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:01:27", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "DV270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 1.0034, "open_interest": 5.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.055, "vega": 0.0086, "theta": -0.0011, "rho": 0.0021, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-05T14:56:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DV270219P00017500", "bid": 2.65, "bid_size": 60.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.5512, "open_interest": 3.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0672, "vega": 0.006, "theta": -0.0002, "rho": -0.0125, "theo": 3.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T09:33:26", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DV270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.397, "open_interest": 62.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0267, "vega": 0.0054, "theta": -0.0009, "rho": 0.0012, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:42:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DV270219P00020000", "bid": 4.3, "bid_size": 61.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.035, "vega": 0.0017, "theta": 0.0, "rho": -0.0046, "theo": 6.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T09:46:06", "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "DV270521C00002500", "bid": 8.9, "bid_size": 61.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DV270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.001, "vega": 0.0009, "theta": -0.0002, "rho": -0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521C00005000", "bid": 6.4, "bid_size": 33.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "DV270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0004, "rho": -0.0007, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521C00007500", "bid": 4.0, "bid_size": 33.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.065, "change": 0.0, "open": 0.0, "high": 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": "DV270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0116, "vega": 0.005, "theta": -0.0005, "rho": -0.0016, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521C00010000", "bid": 1.55, "bid_size": 36.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0609, "vega": 0.0062, "theta": -0.0005, "rho": 0.0103, "theo": 3.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DV270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0406, "vega": 0.0114, "theta": -0.0008, "rho": -0.0044, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 100.0, "iv": 0.1522, "open_interest": 154.0, "volume": 200.0, "delta": 0.7808, "gamma": 0.2249, "vega": 0.0281, "theta": -0.0011, "rho": 0.0292, "theo": 1.193, "change": 0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 8.33333, "prev_day_close": 1.19999998807907}, {"option": "DV270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.1003, "open_interest": 84.0, "volume": 0.0, "delta": -0.224, "gamma": 0.1964, "vega": 0.0298, "theta": -0.0011, "rho": -0.0175, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:58:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DV270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.1103, "open_interest": 10.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.1736, "vega": 0.0267, "theta": -0.001, "rho": 0.0113, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T12:41:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "DV270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.1723, "vega": 0.0266, "theta": -0.0007, "rho": -0.0616, "theo": 1.6228, "change": 0.0, "open": 0.0, "high": 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": "DV270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0562, "vega": 0.013, "theta": -0.0007, "rho": 0.0041, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521P00017500", "bid": 1.8, "bid_size": 61.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0648, "vega": 0.0131, "theta": -0.0002, "rho": -0.0491, "theo": 3.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T12:41:03", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DV270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0269, "vega": 0.0079, "theta": -0.0005, "rho": 0.0022, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521P00020000", "bid": 4.3, "bid_size": 61.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0388, "vega": 0.0068, "theta": 0.0, "rho": -0.0296, "theo": 6.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-26T12:20:25", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DV270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0158, "vega": 0.0054, "theta": -0.0004, "rho": 0.0014, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521P00022500", "bid": 6.8, "bid_size": 32.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0303, "vega": 0.0025, "theta": 0.0, "rho": -0.0127, "theo": 8.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "DV270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0104, "vega": 0.004, "theta": -0.0003, "rho": 0.001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DV270521P00025000", "bid": 9.3, "bid_size": 61.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "DV", "security_type": "stock", "exchange_id": 3, "current_price": 13.55, "price_change": 0.01, "price_change_percent": 0.0739, "bid": 13.48, "ask": 13.6, "bid_size": 100, "ask_size": 1000, "open": 13.56, "high": 13.58, "low": 13.55, "close": 13.55, "prev_day_close": 13.54, "volume": 2230837, "iv30": 26.592, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095204370, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "DV"}