{"timestamp": "2026-11-10 01:46:10", "data": {"options": [{"option": "DVA261120C00115000", "bid": 69.3, "bid_size": 8.0, "ask": 72.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0408, "theo": 70.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.3, "last_trade_time": "2026-10-30T09:34:33", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "DVA261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.7525, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:24:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120C00120000", "bid": 63.9, "bid_size": 6.0, "ask": 67.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0426, "theo": 65.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.3, "last_trade_time": "2026-10-30T09:34:33", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "DVA261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.6214, "open_interest": 46.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0046, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:55:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120C00125000", "bid": 58.9, "bid_size": 6.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0443, "theo": 60.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.8, "last_trade_time": "2026-11-02T14:06:15", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "DVA261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.4949, "open_interest": 10.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0065, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:59:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120C00130000", "bid": 53.8, "bid_size": 6.0, "ask": 57.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0028, "rho": 0.046, "theo": 55.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "DVA261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.3724, "open_interest": 54.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0093, "rho": -0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:19:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120C00135000", "bid": 49.4, "bid_size": 2.0, "ask": 52.6, "ask_size": 8.0, "iv": 0.9021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0074, "rho": 0.0476, "theo": 50.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-10-29T10:39:41", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "DVA261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 1.2602, "open_interest": 5.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0133, "rho": -0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120C00140000", "bid": 44.2, "bid_size": 4.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.0071, "theta": -0.0137, "rho": 0.0492, "theo": 45.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-10-29T12:34:44", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "DVA261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.8521, "open_interest": 32.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.001, "vega": 0.0071, "theta": -0.019, "rho": -0.0005, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:53:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DVA261120C00145000", "bid": 39.3, "bid_size": 8.0, "ask": 42.7, "ask_size": 8.0, "iv": 0.7143, "open_interest": 8.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0015, "vega": 0.0105, "theta": -0.0224, "rho": 0.0507, "theo": 40.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "DVA261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 24.0, "iv": 1.0363, "open_interest": 14.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0015, "vega": 0.0105, "theta": -0.0272, "rho": -0.0008, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-30T09:49:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120C00150000", "bid": 34.4, "bid_size": 8.0, "ask": 37.3, "ask_size": 9.0, "iv": 0.449, "open_interest": 8.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0024, "vega": 0.0155, "theta": -0.0346, "rho": 0.052, "theo": 35.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "DVA261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.672, "open_interest": 338.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0024, "vega": 0.0155, "theta": -0.0388, "rho": -0.0012, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:14:15", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "DVA261120C00155000", "bid": 29.5, "bid_size": 16.0, "ask": 32.9, "ask_size": 16.0, "iv": 0.6241, "open_interest": 4.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0038, "vega": 0.023, "theta": -0.0514, "rho": 0.053, "theo": 31.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-10-30T09:34:33", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "DVA261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.8288, "open_interest": 85.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0038, "vega": 0.023, "theta": -0.0552, "rho": -0.002, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:01:49", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "DVA261120C00160000", "bid": 24.6, "bid_size": 16.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.5605, "open_interest": 6.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0059, "vega": 0.0338, "theta": -0.0745, "rho": 0.0534, "theo": 26.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-30T09:34:33", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "DVA261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 48.0, "iv": 0.727, "open_interest": 369.0, "volume": 5.0, "delta": -0.0505, "gamma": 0.006, "vega": 0.0339, "theta": -0.0777, "rho": -0.0031, "theo": 0.3705, "change": -0.225, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:11", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "DVA261120C00165000", "bid": 19.8, "bid_size": 38.0, "ask": 23.2, "ask_size": 29.0, "iv": 0.51, "open_interest": 74.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0092, "vega": 0.0489, "theta": -0.105, "rho": 0.0531, "theo": 21.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T13:30:11", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "DVA261120P00165000", "bid": 0.4, "bid_size": 8.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.5503, "open_interest": 340.0, "volume": 3.0, "delta": -0.0814, "gamma": 0.0092, "vega": 0.049, "theta": -0.1078, "rho": -0.005, "theo": 0.6116, "change": -0.45, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:58:34", "percent_change": -52.9412, "prev_day_close": 0.850000012665987}, {"option": "DVA261120C00170000", "bid": 15.4, "bid_size": 15.0, "ask": 18.5, "ask_size": 35.0, "iv": 0.4811, "open_interest": 15.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0138, "vega": 0.0689, "theta": -0.1431, "rho": 0.0515, "theo": 16.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T14:15:27", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DVA261120P00170000", "bid": 0.4, "bid_size": 12.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.4342, "open_interest": 195.0, "volume": 2.0, "delta": -0.131, "gamma": 0.0139, "vega": 0.0691, "theta": -0.1455, "rho": -0.0081, "theo": 1.0237, "change": -0.075, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:55:22", "percent_change": -8.57143, "prev_day_close": 0.875000029802322}, {"option": "DVA261120C00175000", "bid": 11.0, "bid_size": 22.0, "ask": 13.7, "ask_size": 26.0, "iv": 0.4164, "open_interest": 32.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0198, "vega": 0.0925, "theta": -0.1856, "rho": 0.048, "theo": 12.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T09:38:37", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DVA261120P00175000", "bid": 0.8, "bid_size": 15.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.4219, "open_interest": 485.0, "volume": 351.0, "delta": -0.2079, "gamma": 0.0199, "vega": 0.0926, "theta": -0.1877, "rho": -0.0124, "theo": 1.7296, "change": 0.8, "open": 1.39, "high": 1.8, "low": 1.39, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:42:37", "percent_change": 80.0, "prev_day_close": 1.0}, {"option": "DVA261120C00180000", "bid": 7.6, "bid_size": 8.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.4135, "open_interest": 372.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0261, "vega": 0.1151, "theta": -0.223, "rho": 0.042, "theo": 8.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-05T09:45:40", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "DVA261120P00180000", "bid": 1.9, "bid_size": 12.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.3853, "open_interest": 48.0, "volume": 1.0, "delta": -0.319, "gamma": 0.0262, "vega": 0.1153, "theta": -0.2249, "rho": -0.0184, "theo": 2.914, "change": 0.4, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:53:16", "percent_change": 22.2222, "prev_day_close": 1.79999995231628}, {"option": "DVA261120C00185000", "bid": 3.9, "bid_size": 67.0, "ask": 7.6, "ask_size": 93.0, "iv": 0.4119, "open_interest": 205.0, "volume": 31.0, "delta": 0.5414, "gamma": 0.0301, "vega": 0.128, "theta": -0.2409, "rho": 0.0338, "theo": 5.6768, "change": -3.85, "open": 10.4, "high": 10.4, "low": 4.6, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:42:14", "percent_change": -40.3141, "prev_day_close": 9.5499997138977}, {"option": "DVA261120P00185000", "bid": 3.7, "bid_size": 102.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.3867, "open_interest": 377.0, "volume": 2.0, "delta": -0.4608, "gamma": 0.0303, "vega": 0.128, "theta": -0.2425, "rho": -0.0255, "theo": 4.7995, "change": 0.65, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:49:09", "percent_change": 20.6349, "prev_day_close": 3.14999997615814}, {"option": "DVA261120C00190000", "bid": 2.25, "bid_size": 20.0, "ask": 4.5, "ask_size": 114.0, "iv": 0.3971, "open_interest": 656.0, "volume": 16.0, "delta": 0.391, "gamma": 0.0296, "vega": 0.124, "theta": -0.229, "rho": 0.0246, "theo": 3.4097, "change": -3.06, "open": 6.3, "high": 8.0, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T15:20:40", "percent_change": -47.4419, "prev_day_close": 6.45000004768372}, {"option": "DVA261120P00190000", "bid": 6.4, "bid_size": 32.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.4168, "open_interest": 113.0, "volume": 6.0, "delta": -0.6123, "gamma": 0.0298, "vega": 0.1236, "theta": -0.2302, "rho": -0.0322, "theo": 7.5397, "change": 0.95, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:02:53", "percent_change": 18.4466, "prev_day_close": 5.15000009536743}, {"option": "DVA261120C00195000", "bid": 1.2, "bid_size": 28.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.3925, "open_interest": 3553.0, "volume": 6.0, "delta": 0.2601, "gamma": 0.0248, "vega": 0.105, "theta": -0.1928, "rho": 0.0164, "theo": 1.9549, "change": -1.85, "open": 3.57, "high": 3.57, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:10:36", "percent_change": -44.5783, "prev_day_close": 4.15000009536743}, {"option": "DVA261120P00195000", "bid": 9.9, "bid_size": 43.0, "ask": 11.9, "ask_size": 27.0, "iv": 0.3828, "open_interest": 53.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.0251, "vega": 0.1041, "theta": -0.1935, "rho": -0.0363, "theo": 11.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T09:31:00", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DVA261120C00200000", "bid": 0.65, "bid_size": 9.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.4304, "open_interest": 602.0, "volume": 351.0, "delta": 0.1644, "gamma": 0.0185, "vega": 0.0804, "theta": -0.1483, "rho": 0.0104, "theo": 1.1076, "change": -1.5, "open": 2.4, "high": 2.4, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:42:37", "percent_change": -60.0, "prev_day_close": 2.5}, {"option": "DVA261120P00200000", "bid": 14.1, "bid_size": 13.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.4291, "open_interest": 11.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0188, "vega": 0.0784, "theta": -0.1491, "rho": -0.0362, "theo": 15.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-03T11:37:15", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "DVA261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 34.0, "iv": 0.5699, "open_interest": 2968.0, "volume": 10.0, "delta": 0.0637, "gamma": 0.0086, "vega": 0.0408, "theta": -0.0774, "rho": 0.004, "theo": 0.3773, "change": -0.525, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:15:55", "percent_change": -63.6364, "prev_day_close": 0.825000017881394}, {"option": "DVA261120P00210000", "bid": 23.3, "bid_size": 10.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.4768, "open_interest": 18.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.009, "vega": 0.0363, "theta": -0.0786, "rho": -0.0279, "theo": 24.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DVA261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.6018, "open_interest": 416.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0038, "vega": 0.02, "theta": -0.0394, "rho": 0.0016, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:01:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "DVA261120P00220000", "bid": 33.1, "bid_size": 28.0, "ask": 36.1, "ask_size": 26.0, "iv": 0.581, "open_interest": 3.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0043, "vega": 0.0132, "theta": -0.0378, "rho": -0.0161, "theo": 34.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "DVA261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 32.0, "iv": 0.8761, "open_interest": 219.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0018, "vega": 0.0102, "theta": -0.0208, "rho": 0.0007, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:40:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DVA261120P00230000", "bid": 42.6, "bid_size": 5.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0206, "rho": -0.0019, "theo": 44.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.8, "last_trade_time": "2026-11-04T15:10:42", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "DVA261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5564, "open_interest": 25.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0009, "vega": 0.0055, "theta": -0.0116, "rho": 0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-29T15:40:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DVA261120P00240000", "bid": 52.6, "bid_size": 6.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 54.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-10-30T09:38:58", "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "DVA261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.6343, "open_interest": 37.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0068, "rho": 0.0002, "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": "2026-11-04T15:14:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "DVA261120P00250000", "bid": 63.3, "bid_size": 4.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 64.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "DVA261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.2105, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0042, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T12:50:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00260000", "bid": 73.3, "bid_size": 8.0, "ask": 75.9, "ask_size": 8.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 74.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-05T09:48:44", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "DVA261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3126, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0027, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T12:50:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00270000", "bid": 83.2, "bid_size": 5.0, "ask": 85.9, "ask_size": 6.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 84.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-10-20T12:02:16", "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "DVA261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "DVA261120P00280000", "bid": 92.6, "bid_size": 5.0, "ask": 96.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 94.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "DVA261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5005, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00290000", "bid": 102.6, "bid_size": 6.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 104.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "DVA261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00300000", "bid": 113.2, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 114.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "DVA261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "DVA261120P00310000", "bid": 123.2, "bid_size": 8.0, "ask": 125.8, "ask_size": 8.0, "iv": 1.367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 124.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "DVA261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7501, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-07-21T13:12:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00320000", "bid": 133.3, "bid_size": 5.0, "ask": 135.9, "ask_size": 6.0, "iv": 1.5074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 134.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.400001525879}, {"option": "DVA261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00330000", "bid": 142.9, "bid_size": 6.0, "ask": 146.0, "ask_size": 5.0, "iv": 1.4623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 144.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "DVA261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "DVA261120P00340000", "bid": 153.2, "bid_size": 5.0, "ask": 155.9, "ask_size": 6.0, "iv": 1.6132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 154.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-07-23T09:31:09", "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "DVA261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "DVA261120P00350000", "bid": 162.9, "bid_size": 8.0, "ask": 166.4, "ask_size": 8.0, "iv": 1.744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 164.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "DVA261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261120P00360000", "bid": 173.3, "bid_size": 5.0, "ask": 175.9, "ask_size": 6.0, "iv": 1.7774, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 174.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.050003051758}, {"option": "DVA261218C00055000", "bid": 128.6, "bid_size": 6.0, "ask": 132.8, "ask_size": 1.0, "iv": 1.3838, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0614, "theo": 130.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-05-06T13:23:44", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "DVA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1324, "open_interest": 117.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-24T10:02:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00060000", "bid": 123.9, "bid_size": 5.0, "ask": 127.7, "ask_size": 1.0, "iv": 1.433, "open_interest": 129.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.067, "theo": 125.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.1, "last_trade_time": "2026-10-20T12:02:16", "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "DVA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9894, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2025-02-11T15:53:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00065000", "bid": 118.8, "bid_size": 6.0, "ask": 122.8, "ask_size": 6.0, "iv": 1.3, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0725, "theo": 120.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.1, "last_trade_time": "2026-10-20T12:02:16", "percent_change": 0.0, "prev_day_close": 126.500003814697}, {"option": "DVA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8587, "open_interest": 45.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2025-06-12T11:11:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00070000", "bid": 113.7, "bid_size": 1.0, "ask": 117.8, "ask_size": 1.0, "iv": 1.0338, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0781, "theo": 115.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.5, "last_trade_time": "2026-05-06T13:01:58", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "DVA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7382, "open_interest": 31.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:00:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00075000", "bid": 108.8, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 1.1315, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0836, "theo": 110.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.55, "last_trade_time": "2026-05-06T12:59:01", "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "DVA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.6264, "open_interest": 38.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0016, "rho": -0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-03-18T10:17:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00080000", "bid": 104.0, "bid_size": 5.0, "ask": 107.8, "ask_size": 1.0, "iv": 1.0857, "open_interest": 103.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0891, "theo": 105.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-10-30T09:30:50", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "DVA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.5222, "open_interest": 36.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0021, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:30:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00085000", "bid": 98.8, "bid_size": 1.0, "ask": 102.9, "ask_size": 1.0, "iv": 0.905, "open_interest": 7.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0946, "theo": 100.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.5, "last_trade_time": "2026-10-30T09:30:50", "percent_change": 0.0, "prev_day_close": 106.649997711182}, {"option": "DVA261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.4244, "open_interest": 17.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0027, "rho": -0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-10T10:18:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00090000", "bid": 93.8, "bid_size": 6.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.7747, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1001, "theo": 95.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-10-30T09:38:41", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "DVA261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.3322, "open_interest": 27.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0034, "rho": -0.0004, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:48:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00095000", "bid": 88.9, "bid_size": 6.0, "ask": 92.9, "ask_size": 1.0, "iv": 0.7831, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.1056, "theo": 90.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.4, "last_trade_time": "2026-05-29T15:27:35", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "DVA261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.245, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0043, "rho": -0.0005, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T10:20:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00097500", "bid": 86.4, "bid_size": 6.0, "ask": 90.4, "ask_size": 1.0, "iv": 0.7284, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.1082, "theo": 88.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.3, "last_trade_time": "2026-05-06T12:57:28", "percent_change": 0.0, "prev_day_close": 94.1499977111816}, {"option": "DVA261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 1.2087, "open_interest": 8.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0048, "rho": -0.0006, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-03-10T13:11:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00100000", "bid": 84.6, "bid_size": 5.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.8168, "open_interest": 342.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": 0.111, "theo": 85.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.9, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "DVA261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 1.1676, "open_interest": 204.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0054, "rho": -0.0007, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-17T14:41:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00105000", "bid": 79.5, "bid_size": 7.0, "ask": 82.9, "ask_size": 7.0, "iv": 0.8602, "open_interest": 10.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0081, "theta": 0.0, "rho": 0.1163, "theo": 80.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.39, "last_trade_time": "2026-05-19T14:02:23", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "DVA261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 98.0, "iv": 1.0884, "open_interest": 330.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0067, "rho": -0.0009, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:35:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218C00110000", "bid": 74.1, "bid_size": 8.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.7014, "open_interest": 66.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0009, "rho": 0.1215, "theo": 76.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-05-12T11:33:04", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "DVA261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.6878, "open_interest": 5151.0, "volume": 1.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0084, "rho": -0.0013, "theo": 0.0813, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:11:35", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "DVA261218C00115000", "bid": 69.9, "bid_size": 7.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.8042, "open_interest": 34.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0035, "rho": 0.1267, "theo": 71.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-05-12T11:33:04", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "DVA261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 109.0, "iv": 0.949, "open_interest": 126.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0105, "rho": -0.0017, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-11T15:13:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DVA261218C00120000", "bid": 64.5, "bid_size": 8.0, "ask": 68.1, "ask_size": 7.0, "iv": 0.6889, "open_interest": 53.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0065, "rho": 0.1316, "theo": 66.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-11-06T11:31:55", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "DVA261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 74.0, "iv": 0.6534, "open_interest": 474.0, "volume": 300.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0177, "theta": -0.013, "rho": -0.0022, "theo": 0.1421, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:39:11", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "DVA261218C00125000", "bid": 59.9, "bid_size": 8.0, "ask": 63.1, "ask_size": 8.0, "iv": 0.6826, "open_interest": 14.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.001, "vega": 0.0228, "theta": -0.01, "rho": 0.1364, "theo": 61.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.3, "last_trade_time": "2026-07-09T10:20:07", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "DVA261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.5777, "open_interest": 617.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.001, "vega": 0.0228, "theta": -0.0161, "rho": -0.003, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T10:32:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DVA261218C00130000", "bid": 54.8, "bid_size": 7.0, "ask": 58.2, "ask_size": 9.0, "iv": 0.6189, "open_interest": 58.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0143, "rho": 0.1409, "theo": 56.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.92, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "DVA261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 97.0, "iv": 0.6967, "open_interest": 420.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0199, "rho": -0.0041, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:49:48", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "DVA261218C00135000", "bid": 50.0, "bid_size": 33.0, "ask": 53.3, "ask_size": 32.0, "iv": 0.5896, "open_interest": 34.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0019, "vega": 0.0377, "theta": -0.0194, "rho": 0.145, "theo": 51.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.58, "last_trade_time": "2026-07-28T10:55:55", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "DVA261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.6592, "open_interest": 55.0, "volume": 1.0, "delta": -0.0266, "gamma": 0.0019, "vega": 0.0378, "theta": -0.0245, "rho": -0.0054, "theo": 0.3354, "change": -0.335, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T12:15:24", "percent_change": -27.3469, "prev_day_close": 1.22500002384186}, {"option": "DVA261218C00140000", "bid": 45.2, "bid_size": 58.0, "ask": 48.4, "ask_size": 39.0, "iv": 0.5554, "open_interest": 108.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0026, "vega": 0.0482, "theta": -0.0254, "rho": 0.1485, "theo": 46.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-10-21T14:43:30", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "DVA261218P00140000", "bid": 0.1, "bid_size": 19.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.6053, "open_interest": 26.0, "volume": 1.0, "delta": -0.0358, "gamma": 0.0026, "vega": 0.0484, "theta": -0.03, "rho": -0.0073, "theo": 0.4503, "change": -0.04, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T12:15:24", "percent_change": -3.63637, "prev_day_close": 1.10000002384186}, {"option": "DVA261218C00145000", "bid": 40.4, "bid_size": 35.0, "ask": 43.5, "ask_size": 32.0, "iv": 0.5176, "open_interest": 62.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0034, "vega": 0.0615, "theta": -0.0325, "rho": 0.1514, "theo": 41.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-08-05T09:36:21", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "DVA261218P00145000", "bid": 0.15, "bid_size": 43.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.5082, "open_interest": 211.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0034, "vega": 0.0616, "theta": -0.0367, "rho": -0.0099, "theo": 0.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-29T10:11:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "DVA261218C00150000", "bid": 35.6, "bid_size": 13.0, "ask": 38.8, "ask_size": 13.0, "iv": 0.4886, "open_interest": 35.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0045, "vega": 0.0779, "theta": -0.0408, "rho": 0.1532, "theo": 36.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "DVA261218P00150000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4486, "open_interest": 92.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0046, "vega": 0.0781, "theta": -0.0447, "rho": -0.0133, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:23:55", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DVA261218C00155000", "bid": 30.7, "bid_size": 9.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.4386, "open_interest": 12.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.006, "vega": 0.0979, "theta": -0.0504, "rho": 0.1537, "theo": 32.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.59, "last_trade_time": "2026-09-14T14:58:47", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "DVA261218P00155000", "bid": 0.15, "bid_size": 6.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.4849, "open_interest": 348.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.006, "vega": 0.098, "theta": -0.0538, "rho": -0.0179, "theo": 1.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T10:18:33", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "DVA261218C00160000", "bid": 26.3, "bid_size": 79.0, "ask": 29.5, "ask_size": 43.0, "iv": 0.4304, "open_interest": 252.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0078, "vega": 0.1216, "theta": -0.0612, "rho": 0.1524, "theo": 27.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-09-02T11:01:26", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "DVA261218P00160000", "bid": 0.1, "bid_size": 77.0, "ask": 3.3, "ask_size": 121.0, "iv": 0.4286, "open_interest": 97.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0079, "vega": 0.122, "theta": -0.0643, "rho": -0.0241, "theo": 1.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:50:56", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "DVA261218C00165000", "bid": 22.0, "bid_size": 85.0, "ask": 25.0, "ask_size": 46.0, "iv": 0.4081, "open_interest": 43.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.01, "vega": 0.1486, "theta": -0.0729, "rho": 0.1487, "theo": 23.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-11-06T13:30:11", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "DVA261218P00165000", "bid": 1.5, "bid_size": 41.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.374, "open_interest": 24.0, "volume": 1.0, "delta": -0.1611, "gamma": 0.0101, "vega": 0.1489, "theta": -0.0755, "rho": -0.032, "theo": 2.1535, "change": 0.15, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:53:18", "percent_change": 8.33333, "prev_day_close": 1.80000001192093}, {"option": "DVA261218C00170000", "bid": 17.8, "bid_size": 110.0, "ask": 20.9, "ask_size": 80.0, "iv": 0.3896, "open_interest": 201.0, "volume": 1.0, "delta": 0.7858, "gamma": 0.0125, "vega": 0.1774, "theta": -0.0847, "rho": 0.1422, "theo": 19.217, "change": -3.48, "open": 19.97, "high": 19.97, "low": 19.97, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-11-09T14:20:52", "percent_change": -14.8401, "prev_day_close": 23.4500007629395}, {"option": "DVA261218P00170000", "bid": 2.4, "bid_size": 53.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3677, "open_interest": 39.0, "volume": 37.0, "delta": -0.2157, "gamma": 0.0126, "vega": 0.178, "theta": -0.0871, "rho": -0.0423, "theo": 3.0006, "change": 0.605, "open": 2.45, "high": 2.88, "low": 2.45, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T15:11:35", "percent_change": 26.5934, "prev_day_close": 2.27499997615814}, {"option": "DVA261218C00175000", "bid": 14.2, "bid_size": 46.0, "ask": 16.8, "ask_size": 50.0, "iv": 0.373, "open_interest": 6.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.015, "vega": 0.2052, "theta": -0.0954, "rho": 0.1323, "theo": 15.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T14:06:55", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "DVA261218P00175000", "bid": 3.6, "bid_size": 49.0, "ask": 4.8, "ask_size": 107.0, "iv": 0.3696, "open_interest": 323.0, "volume": 3.0, "delta": -0.2841, "gamma": 0.0152, "vega": 0.2058, "theta": -0.0977, "rho": -0.0545, "theo": 4.1733, "change": 0.625, "open": 3.59, "high": 4.05, "low": 3.59, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:52:40", "percent_change": 18.2482, "prev_day_close": 3.42500007152557}, {"option": "DVA261218C00180000", "bid": 11.2, "bid_size": 72.0, "ask": 13.6, "ask_size": 65.0, "iv": 0.3748, "open_interest": 46.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0172, "vega": 0.2275, "theta": -0.1037, "rho": 0.1193, "theo": 12.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T10:08:28", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "DVA261218P00180000", "bid": 4.6, "bid_size": 58.0, "ask": 6.3, "ask_size": 71.0, "iv": 0.3436, "open_interest": 51.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0174, "vega": 0.2282, "theta": -0.1058, "rho": -0.0692, "theo": 5.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DVA261218C00185000", "bid": 8.8, "bid_size": 10.0, "ask": 10.5, "ask_size": 81.0, "iv": 0.3727, "open_interest": 402.0, "volume": 3.0, "delta": 0.5476, "gamma": 0.0185, "vega": 0.2402, "theta": -0.1079, "rho": 0.1037, "theo": 9.1326, "change": 0.03, "open": 13.13, "high": 13.13, "low": 13.13, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-11-09T09:53:45", "percent_change": 0.229008, "prev_day_close": 13.0999999046326}, {"option": "DVA261218P00185000", "bid": 7.0, "bid_size": 53.0, "ask": 8.8, "ask_size": 70.0, "iv": 0.3515, "open_interest": 97.0, "volume": 3.0, "delta": -0.4574, "gamma": 0.0188, "vega": 0.2401, "theta": -0.1099, "rho": -0.0835, "theo": 7.8919, "change": 0.85, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:31:46", "percent_change": 13.2813, "prev_day_close": 6.39999985694885}, {"option": "DVA261218C00190000", "bid": 6.5, "bid_size": 22.0, "ask": 8.1, "ask_size": 99.0, "iv": 0.3692, "open_interest": 139.0, "volume": 1.0, "delta": 0.4551, "gamma": 0.0187, "vega": 0.2404, "theta": -0.1074, "rho": 0.087, "theo": 6.8036, "change": -1.8, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:41:04", "percent_change": -17.4757, "prev_day_close": 10.3000001907349}, {"option": "DVA261218P00190000", "bid": 9.7, "bid_size": 45.0, "ask": 11.6, "ask_size": 50.0, "iv": 0.3519, "open_interest": 44.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0191, "vega": 0.2392, "theta": -0.1093, "rho": -0.0963, "theo": 10.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-16T12:52:00", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "DVA261218C00195000", "bid": 4.7, "bid_size": 27.0, "ask": 6.2, "ask_size": 109.0, "iv": 0.369, "open_interest": 50.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0177, "vega": 0.2287, "theta": -0.1024, "rho": 0.0707, "theo": 5.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-11-06T15:42:22", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "DVA261218P00195000", "bid": 12.7, "bid_size": 74.0, "ask": 14.8, "ask_size": 53.0, "iv": 0.3479, "open_interest": 44.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0182, "vega": 0.2258, "theta": -0.1044, "rho": -0.1063, "theo": 13.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T11:37:15", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "DVA261218C00200000", "bid": 3.3, "bid_size": 21.0, "ask": 4.6, "ask_size": 101.0, "iv": 0.3672, "open_interest": 1221.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0159, "vega": 0.2086, "theta": -0.0943, "rho": 0.0563, "theo": 3.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-06T13:20:00", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "DVA261218P00200000", "bid": 16.2, "bid_size": 40.0, "ask": 18.4, "ask_size": 20.0, "iv": 0.3449, "open_interest": 39.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0164, "vega": 0.2034, "theta": -0.0963, "rho": -0.1133, "theo": 17.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-30T09:38:40", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "DVA261218C00210000", "bid": 1.2, "bid_size": 41.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.3472, "open_interest": 2252.0, "volume": 4.0, "delta": 0.179, "gamma": 0.0116, "vega": 0.1596, "theta": -0.0747, "rho": 0.0347, "theo": 2.0345, "change": -0.9, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:41:22", "percent_change": -29.0323, "prev_day_close": 3.10000002384186}, {"option": "DVA261218P00210000", "bid": 24.3, "bid_size": 13.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.3522, "open_interest": 7.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0122, "vega": 0.1485, "theta": -0.0764, "rho": -0.1106, "theo": 25.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "DVA261218C00220000", "bid": 0.35, "bid_size": 42.0, "ask": 1.6, "ask_size": 108.0, "iv": 0.3728, "open_interest": 224.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0079, "vega": 0.116, "theta": -0.0568, "rho": 0.0215, "theo": 1.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:26:48", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DVA261218P00220000", "bid": 33.4, "bid_size": 10.0, "ask": 36.2, "ask_size": 10.0, "iv": 0.3491, "open_interest": 27.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0086, "vega": 0.0993, "theta": -0.0584, "rho": -0.0951, "theo": 35.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-10-15T10:12:56", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "DVA261218C00230000", "bid": 0.2, "bid_size": 10.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.4088, "open_interest": 405.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0053, "vega": 0.0834, "theta": -0.0428, "rho": 0.0137, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:27:38", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "DVA261218P00230000", "bid": 42.9, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0061, "vega": 0.0598, "theta": -0.0456, "rho": -0.0694, "theo": 44.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "DVA261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.5467, "open_interest": 223.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0036, "vega": 0.0606, "theta": -0.0325, "rho": 0.0091, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T12:52:52", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DVA261218P00240000", "bid": 52.4, "bid_size": 1.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0045, "vega": 0.0313, "theta": -0.0352, "rho": -0.0417, "theo": 54.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "DVA261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5731, "open_interest": 136.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0026, "vega": 0.0446, "theta": -0.025, "rho": 0.0062, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-12T14:24:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DVA261218P00250000", "bid": 62.5, "bid_size": 1.0, "ask": 66.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0022, "vega": 0.0106, "theta": -0.0222, "rho": -0.0157, "theo": 64.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.1, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "DVA261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6521, "open_interest": 484.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0018, "vega": 0.0335, "theta": -0.0196, "rho": 0.0044, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T11:45:54", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DVA261218P00260000", "bid": 72.4, "bid_size": 6.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 74.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "DVA261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 35.0, "iv": 0.6807, "open_interest": 44.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0013, "vega": 0.0256, "theta": -0.0156, "rho": 0.0032, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T11:13:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DVA261218P00270000", "bid": 82.4, "bid_size": 5.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 84.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.98, "last_trade_time": "2026-10-30T09:38:41", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "DVA261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.6262, "open_interest": 70.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.001, "vega": 0.02, "theta": -0.0125, "rho": 0.0024, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-13T11:45:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DVA261218P00280000", "bid": 92.4, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 94.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "DVA261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.7977, "open_interest": 14.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0008, "vega": 0.0158, "theta": -0.0102, "rho": 0.0018, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-14T09:55:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DVA261218P00290000", "bid": 102.4, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 104.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "DVA261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.8442, "open_interest": 7.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0085, "rho": 0.0014, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-14T09:55:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218P00300000", "bid": 112.4, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 114.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.3, "last_trade_time": "2026-08-05T09:36:22", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "DVA261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.8847, "open_interest": 5.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0005, "vega": 0.0103, "theta": -0.0071, "rho": 0.0011, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-08-04T12:51:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218P00310000", "bid": 122.4, "bid_size": 5.0, "ask": 126.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 124.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "DVA261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.927, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0004, "vega": 0.0085, "theta": -0.006, "rho": 0.0009, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-04T12:52:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218P00320000", "bid": 132.4, "bid_size": 5.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 134.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "DVA261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9675, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.007, "theta": -0.0051, "rho": 0.0007, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-08T15:41:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218P00330000", "bid": 142.4, "bid_size": 5.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 144.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "DVA261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.0063, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0044, "rho": 0.0006, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218P00340000", "bid": 152.4, "bid_size": 5.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 154.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "DVA261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.0437, "open_interest": 2.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.005, "theta": -0.0038, "rho": 0.0005, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA261218P00350000", "bid": 162.4, "bid_size": 5.0, "ask": 166.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 164.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.8, "last_trade_time": "2026-07-30T09:30:44", "percent_change": 0.0, "prev_day_close": 158.700004577637}, {"option": "DVA261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0033, "rho": 0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "DVA261218P00360000", "bid": 172.4, "bid_size": 5.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 174.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.700004577637}, {"option": "DVA270115C00105000", "bid": 79.5, "bid_size": 8.0, "ask": 83.3, "ask_size": 8.0, "iv": 0.6497, "open_interest": 8.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0144, "theta": 0.0, "rho": 0.1971, "theo": 81.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-11-06T15:43:06", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "DVA270115P00105000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.7251, "open_interest": 4.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0057, "rho": -0.0022, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "DVA270115C00110000", "bid": 74.3, "bid_size": 1.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.5867, "open_interest": 8.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0192, "theta": 0.0, "rho": 0.2057, "theo": 76.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "DVA270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 29.0, "iv": 0.761, "open_interest": 4.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0192, "theta": -0.0074, "rho": -0.0031, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DVA270115C00115000", "bid": 69.5, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.5762, "open_interest": 17.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0007, "vega": 0.0253, "theta": -0.0013, "rho": 0.2139, "theo": 71.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.4, "last_trade_time": "2026-10-30T09:36:04", "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "DVA270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.5954, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0007, "vega": 0.0254, "theta": -0.0094, "rho": -0.0043, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DVA270115C00120000", "bid": 64.6, "bid_size": 1.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.5332, "open_interest": 22.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.001, "vega": 0.0331, "theta": -0.0044, "rho": 0.2218, "theo": 66.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.4, "last_trade_time": "2026-10-30T09:36:04", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "DVA270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.6803, "open_interest": 19.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.001, "vega": 0.0333, "theta": -0.012, "rho": -0.0058, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:58:26", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DVA270115C00125000", "bid": 60.6, "bid_size": 6.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.5815, "open_interest": 4.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0014, "vega": 0.0429, "theta": -0.008, "rho": 0.229, "theo": 61.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.5, "last_trade_time": "2026-10-30T09:36:04", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "DVA270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.6369, "open_interest": 2.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.043, "theta": -0.0151, "rho": -0.0079, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T13:24:53", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DVA270115C00130000", "bid": 55.4, "bid_size": 6.0, "ask": 58.8, "ask_size": 6.0, "iv": 0.5208, "open_interest": 17.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0018, "vega": 0.0552, "theta": -0.0123, "rho": 0.2355, "theo": 56.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-22T09:56:38", "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "DVA270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.5911, "open_interest": 1.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0018, "vega": 0.0553, "theta": -0.0188, "rho": -0.0107, "theo": 0.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DVA270115C00135000", "bid": 50.7, "bid_size": 9.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.4952, "open_interest": 23.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0024, "vega": 0.0701, "theta": -0.0172, "rho": 0.2411, "theo": 52.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.9, "last_trade_time": "2026-10-30T09:36:04", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "DVA270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.5461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0024, "vega": 0.0704, "theta": -0.0232, "rho": -0.0143, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-10T15:50:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "DVA270115C00140000", "bid": 45.9, "bid_size": 8.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.4613, "open_interest": 3.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0031, "vega": 0.0881, "theta": -0.0229, "rho": 0.2454, "theo": 47.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-05T09:36:21", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "DVA270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.504, "open_interest": 12.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0031, "vega": 0.0885, "theta": -0.0284, "rho": -0.0191, "theo": 0.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:59:41", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "DVA270115C00145000", "bid": 41.2, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.4444, "open_interest": 6.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.004, "vega": 0.1096, "theta": -0.0294, "rho": 0.2482, "theo": 42.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-10-29T11:00:40", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "DVA270115P00145000", "bid": 0.1, "bid_size": 58.0, "ask": 2.15, "ask_size": 87.0, "iv": 0.4271, "open_interest": 15.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.004, "vega": 0.1098, "theta": -0.0343, "rho": -0.0251, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T11:59:18", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DVA270115C00150000", "bid": 36.6, "bid_size": 8.0, "ask": 39.8, "ask_size": 8.0, "iv": 0.4253, "open_interest": 18.0, "volume": 0.0, "delta": 0.905, "gamma": 0.005, "vega": 0.1343, "theta": -0.0365, "rho": 0.249, "theo": 38.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.32, "last_trade_time": "2026-11-05T10:50:57", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "DVA270115P00150000", "bid": 0.25, "bid_size": 23.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.3818, "open_interest": 31.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0051, "vega": 0.1347, "theta": -0.0409, "rho": -0.0328, "theo": 1.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:32:14", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "DVA270115C00155000", "bid": 32.0, "bid_size": 5.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.3976, "open_interest": 2.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0063, "vega": 0.162, "theta": -0.0441, "rho": 0.2476, "theo": 33.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.01, "last_trade_time": "2026-10-20T14:43:14", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "DVA270115P00155000", "bid": 0.95, "bid_size": 27.0, "ask": 2.55, "ask_size": 27.0, "iv": 0.382, "open_interest": 11.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0064, "vega": 0.1628, "theta": -0.0482, "rho": -0.0425, "theo": 2.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-10-02T10:49:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "DVA270115C00160000", "bid": 27.6, "bid_size": 5.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.3826, "open_interest": 2.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0077, "vega": 0.192, "theta": -0.052, "rho": 0.2434, "theo": 29.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-22T12:59:25", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "DVA270115P00160000", "bid": 1.2, "bid_size": 24.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.3688, "open_interest": 21.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0078, "vega": 0.1931, "theta": -0.0556, "rho": -0.0542, "theo": 2.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T10:01:45", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "DVA270115C00165000", "bid": 24.0, "bid_size": 39.0, "ask": 26.9, "ask_size": 39.0, "iv": 0.3875, "open_interest": 11.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0092, "vega": 0.2229, "theta": -0.0598, "rho": 0.2361, "theo": 25.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-29T13:55:09", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "DVA270115P00165000", "bid": 2.5, "bid_size": 92.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.3593, "open_interest": 44.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0094, "vega": 0.2244, "theta": -0.063, "rho": -0.0684, "theo": 3.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T10:04:08", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "DVA270115C00170000", "bid": 20.3, "bid_size": 48.0, "ask": 23.0, "ask_size": 81.0, "iv": 0.3778, "open_interest": 15.0, "volume": 1.0, "delta": 0.749, "gamma": 0.0108, "vega": 0.253, "theta": -0.067, "rho": 0.2255, "theo": 21.4207, "change": -4.0, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T15:31:01", "percent_change": -15.5039, "prev_day_close": 25.8000001907349}, {"option": "DVA270115P00170000", "bid": 3.6, "bid_size": 69.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.3544, "open_interest": 3.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0109, "vega": 0.2547, "theta": -0.0699, "rho": -0.0848, "theo": 4.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T15:42:24", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DVA270115C00175000", "bid": 16.9, "bid_size": 91.0, "ask": 19.4, "ask_size": 92.0, "iv": 0.3696, "open_interest": 29.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0122, "vega": 0.2798, "theta": -0.073, "rho": 0.2115, "theo": 17.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-29T14:51:55", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "DVA270115P00175000", "bid": 4.9, "bid_size": 70.0, "ask": 6.7, "ask_size": 49.0, "iv": 0.3459, "open_interest": 18.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.0125, "vega": 0.2814, "theta": -0.0756, "rho": -0.1031, "theo": 6.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-10-20T11:01:18", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "DVA270115C00180000", "bid": 13.9, "bid_size": 24.0, "ask": 16.5, "ask_size": 35.0, "iv": 0.3698, "open_interest": 27.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0135, "vega": 0.3008, "theta": -0.0774, "rho": 0.1945, "theo": 14.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-09-28T10:47:04", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "DVA270115P00180000", "bid": 6.7, "bid_size": 27.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.3551, "open_interest": 165.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0138, "vega": 0.3018, "theta": -0.0797, "rho": -0.1225, "theo": 7.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T10:58:26", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DVA270115C00185000", "bid": 11.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.3655, "open_interest": 49.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0143, "vega": 0.3136, "theta": -0.0796, "rho": 0.1749, "theo": 11.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T11:09:24", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DVA270115P00185000", "bid": 8.7, "bid_size": 31.0, "ask": 10.9, "ask_size": 22.0, "iv": 0.3358, "open_interest": 34.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0147, "vega": 0.3136, "theta": -0.0816, "rho": -0.1418, "theo": 10.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-30T13:05:38", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "DVA270115C00190000", "bid": 8.5, "bid_size": 30.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.357, "open_interest": 67.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0147, "vega": 0.3165, "theta": -0.0793, "rho": 0.1538, "theo": 9.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-11-05T09:35:55", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DVA270115P00190000", "bid": 11.3, "bid_size": 27.0, "ask": 13.8, "ask_size": 27.0, "iv": 0.3371, "open_interest": 168.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0151, "vega": 0.3149, "theta": -0.0812, "rho": -0.1594, "theo": 12.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T12:23:58", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "DVA270115C00195000", "bid": 6.7, "bid_size": 62.0, "ask": 8.9, "ask_size": 175.0, "iv": 0.3522, "open_interest": 54.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0145, "vega": 0.3092, "theta": -0.0766, "rho": 0.1321, "theo": 7.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T12:21:31", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "DVA270115P00195000", "bid": 14.4, "bid_size": 44.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.3314, "open_interest": 115.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.015, "vega": 0.3052, "theta": -0.0784, "rho": -0.174, "theo": 15.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DVA270115C00200000", "bid": 5.3, "bid_size": 32.0, "ask": 6.6, "ask_size": 132.0, "iv": 0.3448, "open_interest": 1748.0, "volume": 25.0, "delta": 0.3434, "gamma": 0.0138, "vega": 0.2927, "theta": -0.0718, "rho": 0.111, "theo": 5.5851, "change": -2.95, "open": 8.55, "high": 8.55, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:58:35", "percent_change": -34.5029, "prev_day_close": 8.55000019073486}, {"option": "DVA270115P00200000", "bid": 17.7, "bid_size": 40.0, "ask": 19.9, "ask_size": 44.0, "iv": 0.3289, "open_interest": 62.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0145, "vega": 0.2854, "theta": -0.0735, "rho": -0.1836, "theo": 18.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-16T13:49:49", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "DVA270115C00210000", "bid": 2.95, "bid_size": 15.0, "ask": 3.9, "ask_size": 115.0, "iv": 0.3401, "open_interest": 397.0, "volume": 1.0, "delta": 0.227, "gamma": 0.0114, "vega": 0.2408, "theta": -0.0584, "rho": 0.0741, "theo": 3.1902, "change": -1.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:17:47", "percent_change": -24.0741, "prev_day_close": 5.40000009536743}, {"option": "DVA270115P00210000", "bid": 24.8, "bid_size": 84.0, "ask": 27.5, "ask_size": 76.0, "iv": 0.3098, "open_interest": 1001.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0122, "vega": 0.2248, "theta": -0.06, "rho": -0.1835, "theo": 26.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-10-29T12:03:35", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "DVA270115C00220000", "bid": 1.5, "bid_size": 37.0, "ask": 2.05, "ask_size": 70.0, "iv": 0.3319, "open_interest": 512.0, "volume": 23.0, "delta": 0.1428, "gamma": 0.0085, "vega": 0.1811, "theta": -0.0438, "rho": 0.0468, "theo": 1.7847, "change": -0.975, "open": 2.3, "high": 2.3, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:23:23", "percent_change": -31.7073, "prev_day_close": 3.07500004768372}, {"option": "DVA270115P00220000", "bid": 33.3, "bid_size": 13.0, "ask": 36.6, "ask_size": 12.0, "iv": 0.3036, "open_interest": 16.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0095, "vega": 0.1528, "theta": -0.0453, "rho": -0.1563, "theo": 35.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-09-14T13:20:16", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "DVA270115C00230000", "bid": 0.65, "bid_size": 40.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.329, "open_interest": 2286.0, "volume": 124.0, "delta": 0.088, "gamma": 0.0059, "vega": 0.1292, "theta": -0.0314, "rho": 0.0289, "theo": 1.0052, "change": -0.575, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:23:04", "percent_change": -34.3284, "prev_day_close": 1.67499995231628}, {"option": "DVA270115P00230000", "bid": 42.8, "bid_size": 10.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0072, "vega": 0.0849, "theta": -0.0332, "rho": -0.1001, "theo": 44.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-05T11:12:30", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "DVA270115C00240000", "bid": 0.25, "bid_size": 33.0, "ask": 1.4, "ask_size": 89.0, "iv": 0.3714, "open_interest": 351.0, "volume": 6.0, "delta": 0.0538, "gamma": 0.004, "vega": 0.0889, "theta": -0.0218, "rho": 0.0177, "theo": 0.5733, "change": 0.0, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:14:17", "percent_change": -1.88225e-06, "prev_day_close": 0.950000017881394}, {"option": "DVA270115P00240000", "bid": 52.5, "bid_size": 8.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.005, "vega": 0.0262, "theta": -0.0189, "rho": -0.0044, "theo": 54.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-10-20T12:02:16", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "DVA270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.4245, "open_interest": 348.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0026, "vega": 0.0606, "theta": -0.015, "rho": 0.0109, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:58:39", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "DVA270115P00250000", "bid": 62.4, "bid_size": 8.0, "ask": 66.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 64.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-10-20T12:02:16", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "DVA270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5053, "open_interest": 238.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0017, "vega": 0.0413, "theta": -0.0104, "rho": 0.0068, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:55:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DVA270115P00260000", "bid": 72.4, "bid_size": 1.0, "ask": 76.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 74.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.46, "last_trade_time": "2026-08-05T11:37:39", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "DVA270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 62.0, "iv": 0.541, "open_interest": 5559.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0012, "vega": 0.0284, "theta": -0.0072, "rho": 0.0044, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-25T14:47:47", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DVA270115P00270000", "bid": 82.4, "bid_size": 5.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 84.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-10-30T09:38:58", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "DVA270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 63.0, "iv": 0.5759, "open_interest": 1290.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0008, "vega": 0.0197, "theta": -0.0051, "rho": 0.0028, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-26T14:06:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DVA270115P00280000", "bid": 92.4, "bid_size": 5.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 94.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-07-22T12:50:29", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "DVA270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 38.0, "iv": 0.6083, "open_interest": 7.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0037, "rho": 0.0019, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-06T10:36:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DVA270115P00290000", "bid": 102.4, "bid_size": 5.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 104.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "DVA270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.6411, "open_interest": 18.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0026, "rho": 0.0013, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-04T15:59:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DVA270115P00300000", "bid": 112.4, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 114.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.800003051758}, {"option": "DVA270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.6032, "open_interest": 4.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0072, "theta": -0.002, "rho": 0.0009, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-24T14:26:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA270115P00310000", "bid": 122.4, "bid_size": 5.0, "ask": 126.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 124.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "DVA270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6148, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0015, "rho": 0.0006, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA270115P00320000", "bid": 132.4, "bid_size": 5.0, "ask": 136.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 134.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "DVA270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.7227, "open_interest": 101.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0011, "rho": 0.0005, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-21T12:43:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA270115P00330000", "bid": 142.4, "bid_size": 5.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 144.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "DVA270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.003, "theta": -0.0008, "rho": 0.0003, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "DVA270115P00340000", "bid": 152.4, "bid_size": 5.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 154.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "DVA270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0006, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "DVA270115P00350000", "bid": 162.4, "bid_size": 5.0, "ask": 166.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 164.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-07-23T09:31:09", "percent_change": 0.0, "prev_day_close": 158.849998474121}, {"option": "DVA270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0005, "rho": 0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "DVA270115P00360000", "bid": 172.4, "bid_size": 5.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 174.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "DVA270219C00095000", "bid": 89.8, "bid_size": 6.0, "ask": 93.9, "ask_size": 1.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0213, "theta": 0.0, "rho": 0.2625, "theo": 91.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "DVA270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 47.0, "iv": 0.8017, "open_interest": 17.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0213, "theta": -0.0056, "rho": -0.0042, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T11:32:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DVA270219C00100000", "bid": 85.0, "bid_size": 1.0, "ask": 88.9, "ask_size": 6.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0005, "vega": 0.0282, "theta": 0.0, "rho": 0.2749, "theo": 86.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "DVA270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.6813, "open_interest": 2.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.0284, "theta": -0.0072, "rho": -0.0059, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "DVA270219C00105000", "bid": 80.9, "bid_size": 6.0, "ask": 83.8, "ask_size": 10.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0007, "vega": 0.0368, "theta": 0.0, "rho": 0.2867, "theo": 82.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "DVA270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.6674, "open_interest": 5.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0007, "vega": 0.037, "theta": -0.0093, "rho": -0.008, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T11:54:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DVA270219C00110000", "bid": 75.8, "bid_size": 10.0, "ask": 79.1, "ask_size": 7.0, "iv": 0.5695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0009, "vega": 0.0476, "theta": -0.0001, "rho": 0.2977, "theo": 77.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-10-20T12:03:54", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "DVA270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.6245, "open_interest": 9.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0009, "vega": 0.0478, "theta": -0.0118, "rho": -0.0108, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T11:48:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DVA270219C00115000", "bid": 71.0, "bid_size": 6.0, "ask": 74.2, "ask_size": 6.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0012, "vega": 0.0606, "theta": -0.0038, "rho": 0.308, "theo": 72.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "DVA270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6188, "open_interest": 1.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0012, "vega": 0.061, "theta": -0.0147, "rho": -0.0143, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DVA270219C00120000", "bid": 66.2, "bid_size": 6.0, "ask": 69.4, "ask_size": 6.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0016, "vega": 0.076, "theta": -0.0079, "rho": 0.3171, "theo": 67.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "DVA270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.5925, "open_interest": 29.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0016, "vega": 0.0762, "theta": -0.0181, "rho": -0.0189, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T12:50:35", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "DVA270219C00125000", "bid": 61.3, "bid_size": 6.0, "ask": 64.6, "ask_size": 8.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.002, "vega": 0.0942, "theta": -0.0125, "rho": 0.325, "theo": 62.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DVA270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.546, "open_interest": 31.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.002, "vega": 0.0945, "theta": -0.022, "rho": -0.0246, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T13:26:10", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DVA270219C00130000", "bid": 56.6, "bid_size": 6.0, "ask": 59.9, "ask_size": 7.0, "iv": 0.471, "open_interest": 2.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0025, "vega": 0.115, "theta": -0.0176, "rho": 0.3314, "theo": 58.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.3, "last_trade_time": "2026-07-16T13:43:41", "percent_change": 0.0, "prev_day_close": 63.2500019073486}, {"option": "DVA270219P00130000", "bid": 0.1, "bid_size": 36.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.515, "open_interest": 32.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0025, "vega": 0.1158, "theta": -0.0264, "rho": -0.0317, "theo": 1.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T12:26:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DVA270219C00135000", "bid": 52.0, "bid_size": 5.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.003, "vega": 0.1385, "theta": -0.0232, "rho": 0.336, "theo": 53.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "DVA270219P00135000", "bid": 0.15, "bid_size": 24.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.4816, "open_interest": 7.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0031, "vega": 0.1391, "theta": -0.0313, "rho": -0.0402, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:10:19", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DVA270219C00140000", "bid": 47.5, "bid_size": 9.0, "ask": 50.9, "ask_size": 11.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0037, "vega": 0.1646, "theta": -0.0292, "rho": 0.3385, "theo": 49.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "DVA270219P00140000", "bid": 0.55, "bid_size": 41.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.4229, "open_interest": 27.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0037, "vega": 0.1653, "theta": -0.0366, "rho": -0.0505, "theo": 2.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:06:18", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "DVA270219C00145000", "bid": 43.3, "bid_size": 14.0, "ask": 46.3, "ask_size": 14.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0044, "vega": 0.1925, "theta": -0.0354, "rho": 0.3389, "theo": 45.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "DVA270219P00145000", "bid": 1.65, "bid_size": 68.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.4449, "open_interest": 131.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0044, "vega": 0.1937, "theta": -0.0422, "rho": -0.0627, "theo": 2.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T14:21:39", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "DVA270219C00150000", "bid": 39.3, "bid_size": 21.0, "ask": 42.1, "ask_size": 32.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0051, "vega": 0.2218, "theta": -0.0418, "rho": 0.3369, "theo": 40.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "DVA270219P00150000", "bid": 2.65, "bid_size": 67.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.4286, "open_interest": 94.0, "volume": 57.0, "delta": -0.1434, "gamma": 0.0052, "vega": 0.223, "theta": -0.048, "rho": -0.0765, "theo": 3.5263, "change": 0.425, "open": 3.3, "high": 3.35, "low": 3.3, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T13:43:05", "percent_change": 14.5299, "prev_day_close": 2.92500007152557}, {"option": "DVA270219C00155000", "bid": 35.3, "bid_size": 35.0, "ask": 38.1, "ask_size": 32.0, "iv": 0.4326, "open_interest": 1.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0059, "vega": 0.2519, "theta": -0.0481, "rho": 0.3321, "theo": 36.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-10-20T14:43:14", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "DVA270219P00155000", "bid": 2.85, "bid_size": 56.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.4123, "open_interest": 4.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.006, "vega": 0.253, "theta": -0.0537, "rho": -0.0927, "theo": 4.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T11:40:46", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DVA270219C00160000", "bid": 31.2, "bid_size": 13.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.4262, "open_interest": 2.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0067, "vega": 0.2815, "theta": -0.0542, "rho": 0.3248, "theo": 32.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.29, "last_trade_time": "2026-10-20T14:43:14", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "DVA270219P00160000", "bid": 3.2, "bid_size": 24.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.3945, "open_interest": 7.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0068, "vega": 0.2829, "theta": -0.0593, "rho": -0.1104, "theo": 5.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:59:30", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "DVA270219C00165000", "bid": 28.2, "bid_size": 13.0, "ask": 30.8, "ask_size": 13.0, "iv": 0.4298, "open_interest": 7.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0075, "vega": 0.3094, "theta": -0.0599, "rho": 0.3149, "theo": 29.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-10-20T14:41:21", "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "DVA270219P00165000", "bid": 5.5, "bid_size": 31.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4109, "open_interest": 122.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0077, "vega": 0.311, "theta": -0.0644, "rho": -0.1301, "theo": 6.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:40:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DVA270219C00170000", "bid": 24.4, "bid_size": 24.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.4198, "open_interest": 39.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0083, "vega": 0.3349, "theta": -0.0649, "rho": 0.3024, "theo": 25.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-30T09:38:41", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DVA270219P00170000", "bid": 7.1, "bid_size": 43.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.4066, "open_interest": 25.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0084, "vega": 0.3366, "theta": -0.0689, "rho": -0.1508, "theo": 8.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:26:04", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DVA270219C00175000", "bid": 21.8, "bid_size": 25.0, "ask": 24.4, "ask_size": 15.0, "iv": 0.4239, "open_interest": 50.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0089, "vega": 0.3566, "theta": -0.069, "rho": 0.2875, "theo": 22.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-04T09:36:40", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "DVA270219P00175000", "bid": 9.8, "bid_size": 7.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.4224, "open_interest": 29.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0091, "vega": 0.3578, "theta": -0.0726, "rho": -0.1722, "theo": 10.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.26, "last_trade_time": "2026-10-30T11:37:47", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "DVA270219C00180000", "bid": 19.2, "bid_size": 15.0, "ask": 21.5, "ask_size": 16.0, "iv": 0.4237, "open_interest": 24.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0094, "vega": 0.3734, "theta": -0.0721, "rho": 0.2709, "theo": 19.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T10:45:37", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "DVA270219P00180000", "bid": 11.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.4098, "open_interest": 20.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0097, "vega": 0.3744, "theta": -0.0753, "rho": -0.1939, "theo": 12.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-03T10:48:16", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DVA270219C00185000", "bid": 16.6, "bid_size": 14.0, "ask": 18.9, "ask_size": 27.0, "iv": 0.4211, "open_interest": 32.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.0098, "vega": 0.3849, "theta": -0.0741, "rho": 0.2526, "theo": 17.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-11-03T13:48:35", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "DVA270219P00185000", "bid": 13.3, "bid_size": 6.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.4017, "open_interest": 19.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0101, "vega": 0.3848, "theta": -0.0769, "rho": -0.2148, "theo": 14.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-03T10:49:20", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "DVA270219C00190000", "bid": 13.5, "bid_size": 27.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.4087, "open_interest": 133.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0101, "vega": 0.3905, "theta": -0.075, "rho": 0.233, "theo": 14.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-26T15:15:25", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "DVA270219P00190000", "bid": 15.8, "bid_size": 22.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.4002, "open_interest": 107.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0104, "vega": 0.3893, "theta": -0.0773, "rho": -0.236, "theo": 17.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-23T10:40:50", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "DVA270219C00195000", "bid": 12.0, "bid_size": 46.0, "ask": 14.0, "ask_size": 67.0, "iv": 0.4096, "open_interest": 119.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0101, "vega": 0.3902, "theta": -0.0746, "rho": 0.2131, "theo": 12.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T10:43:51", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "DVA270219P00195000", "bid": 18.7, "bid_size": 49.0, "ask": 20.9, "ask_size": 18.0, "iv": 0.3948, "open_interest": 145.0, "volume": 0.0, "delta": -0.539, "gamma": 0.0105, "vega": 0.3871, "theta": -0.0766, "rho": -0.2531, "theo": 19.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-03T11:22:03", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "DVA270219C00200000", "bid": 10.3, "bid_size": 16.0, "ask": 12.1, "ask_size": 148.0, "iv": 0.4099, "open_interest": 5003.0, "volume": 3.0, "delta": 0.4242, "gamma": 0.01, "vega": 0.3842, "theta": -0.0732, "rho": 0.1931, "theo": 10.6919, "change": 0.23, "open": 13.83, "high": 13.83, "low": 13.83, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-11-09T09:53:45", "percent_change": 1.69118, "prev_day_close": 13.5999999046326}, {"option": "DVA270219P00200000", "bid": 21.7, "bid_size": 24.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.3895, "open_interest": 60.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0105, "vega": 0.3786, "theta": -0.0749, "rho": -0.2664, "theo": 23.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-03T10:48:16", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "DVA270219C00210000", "bid": 6.8, "bid_size": 73.0, "ask": 8.6, "ask_size": 61.0, "iv": 0.3963, "open_interest": 112.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0094, "vega": 0.3575, "theta": -0.0677, "rho": 0.1543, "theo": 7.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T12:32:10", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DVA270219P00210000", "bid": 28.0, "bid_size": 19.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.3752, "open_interest": 50.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.01, "vega": 0.3453, "theta": -0.0687, "rho": -0.2864, "theo": 30.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-10-30T09:35:19", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "DVA270219C00220000", "bid": 4.8, "bid_size": 11.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.3946, "open_interest": 92.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0083, "vega": 0.3168, "theta": -0.0597, "rho": 0.1195, "theo": 5.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T12:32:10", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "DVA270219P00220000", "bid": 35.9, "bid_size": 12.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.3823, "open_interest": 32.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0091, "vega": 0.2955, "theta": -0.0602, "rho": -0.288, "theo": 37.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-30T09:35:19", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "DVA270219C00230000", "bid": 3.1, "bid_size": 11.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.3903, "open_interest": 112.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0071, "vega": 0.2703, "theta": -0.0507, "rho": 0.0906, "theo": 3.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T12:31:09", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DVA270219P00230000", "bid": 44.3, "bid_size": 8.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.3769, "open_interest": 4.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.008, "vega": 0.2357, "theta": -0.0506, "rho": -0.2574, "theo": 46.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-10-30T09:35:19", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "DVA270219C00240000", "bid": 2.1, "bid_size": 12.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.3978, "open_interest": 78.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0058, "vega": 0.223, "theta": -0.0417, "rho": 0.0674, "theo": 2.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T10:59:06", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "DVA270219P00240000", "bid": 53.4, "bid_size": 10.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.3637, "open_interest": 26.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0068, "vega": 0.1697, "theta": -0.0407, "rho": -0.2115, "theo": 55.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-10-30T09:35:19", "percent_change": 0.0, "prev_day_close": 50.8499984741211}, {"option": "DVA270219C00250000", "bid": 1.3, "bid_size": 17.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.3966, "open_interest": 54.0, "volume": 2.0, "delta": 0.1044, "gamma": 0.0046, "vega": 0.1796, "theta": -0.0336, "rho": 0.0494, "theo": 1.7317, "change": -0.275, "open": 2.05, "high": 2.1, "low": 2.05, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:44:04", "percent_change": -11.5789, "prev_day_close": 2.375}, {"option": "DVA270219P00250000", "bid": 62.7, "bid_size": 10.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0059, "vega": 0.1065, "theta": -0.0322, "rho": -0.1365, "theo": 64.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "DVA270219C00260000", "bid": 0.2, "bid_size": 97.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.4305, "open_interest": 6.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0036, "vega": 0.1421, "theta": -0.0266, "rho": 0.036, "theo": 1.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T13:10:08", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DVA270219P00260000", "bid": 72.5, "bid_size": 6.0, "ask": 75.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0048, "vega": 0.0449, "theta": -0.0284, "rho": -0.0534, "theo": 74.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "DVA270219C00270000", "bid": 0.5, "bid_size": 44.0, "ask": 2.75, "ask_size": 146.0, "iv": 0.4615, "open_interest": 63.0, "volume": 1.0, "delta": 0.055, "gamma": 0.0028, "vega": 0.111, "theta": -0.0208, "rho": 0.0262, "theo": 0.8219, "change": -0.675, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:45:15", "percent_change": -41.5385, "prev_day_close": 1.62500002421439}, {"option": "DVA270219P00270000", "bid": 82.5, "bid_size": 6.0, "ask": 86.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0009, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 84.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-10-20T13:53:19", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "DVA270219C00280000", "bid": 0.05, "bid_size": 51.0, "ask": 2.85, "ask_size": 66.0, "iv": 0.4829, "open_interest": 10.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0022, "vega": 0.0862, "theta": -0.0162, "rho": 0.019, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-05T10:30:24", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DVA270219P00280000", "bid": 92.5, "bid_size": 6.0, "ask": 96.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 94.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "DVA270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.5048, "open_interest": 16.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0016, "vega": 0.0666, "theta": -0.0125, "rho": 0.0138, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-05T15:36:54", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DVA270219P00290000", "bid": 102.5, "bid_size": 6.0, "ask": 106.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 104.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "DVA270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.5302, "open_interest": 12.0, "volume": 1.0, "delta": 0.0213, "gamma": 0.0012, "vega": 0.0515, "theta": -0.0097, "rho": 0.0101, "theo": 0.284, "change": -0.9, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:41:15", "percent_change": -72.0, "prev_day_close": 1.25}, {"option": "DVA270219P00300000", "bid": 112.5, "bid_size": 6.0, "ask": 116.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 114.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "DVA270219C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 0.5204, "open_interest": 8.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.001, "vega": 0.0398, "theta": -0.0075, "rho": 0.0074, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T09:38:29", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DVA270219P00310000", "bid": 122.5, "bid_size": 6.0, "ask": 126.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 124.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.850002288818}, {"option": "DVA270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.5759, "open_interest": 4.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0007, "vega": 0.0308, "theta": -0.0059, "rho": 0.0055, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-31T13:49:53", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DVA270219P00320000", "bid": 132.4, "bid_size": 5.0, "ask": 136.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 134.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "DVA270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.5989, "open_interest": 4.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0006, "vega": 0.024, "theta": -0.0046, "rho": 0.0041, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DVA270219P00330000", "bid": 142.5, "bid_size": 1.0, "ask": 146.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 144.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "DVA270219C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.6232, "open_interest": 2.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0036, "rho": 0.0031, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DVA270219P00340000", "bid": 152.4, "bid_size": 5.0, "ask": 156.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 154.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "DVA270219C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.644, "open_interest": 37.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0028, "rho": 0.0024, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DVA270219P00350000", "bid": 162.4, "bid_size": 5.0, "ask": 166.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 164.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "DVA270219C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.6665, "open_interest": 10.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0022, "rho": 0.0018, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DVA270219P00360000", "bid": 172.4, "bid_size": 5.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 174.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.849998474121}, {"option": "DVA270416C00100000", "bid": 85.7, "bid_size": 5.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.4594, "open_interest": 2.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0461, "theta": 0.0, "rho": 0.4135, "theo": 87.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.2, "last_trade_time": "2026-10-20T12:02:16", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "DVA270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.5773, "open_interest": 1.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0006, "vega": 0.0464, "theta": -0.0066, "rho": -0.0124, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T14:37:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DVA270416C00105000", "bid": 81.1, "bid_size": 6.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0008, "vega": 0.0596, "theta": 0.0, "rho": 0.4302, "theo": 82.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "DVA270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.5646, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0008, "vega": 0.06, "theta": -0.0084, "rho": -0.0167, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DVA270416C00110000", "bid": 76.4, "bid_size": 7.0, "ask": 79.7, "ask_size": 6.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0011, "vega": 0.0758, "theta": 0.0, "rho": 0.4455, "theo": 78.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "DVA270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0011, "vega": 0.0764, "theta": -0.0106, "rho": -0.0223, "theo": 0.6134, "change": 0.0, "open": 0.0, "high": 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": "DVA270416C00115000", "bid": 71.7, "bid_size": 12.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.4486, "open_interest": 3.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0014, "vega": 0.0948, "theta": -0.0024, "rho": 0.4594, "theo": 73.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.37, "last_trade_time": "2026-10-06T09:58:56", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "DVA270416P00115000", "bid": 0.05, "bid_size": 12.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0014, "vega": 0.0955, "theta": -0.0131, "rho": -0.0293, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 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": "DVA270416C00120000", "bid": 67.0, "bid_size": 7.0, "ask": 70.4, "ask_size": 7.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0017, "vega": 0.1168, "theta": -0.0059, "rho": 0.4713, "theo": 68.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "DVA270416P00120000", "bid": 0.1, "bid_size": 11.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0018, "vega": 0.1175, "theta": -0.0159, "rho": -0.0379, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 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": "DVA270416C00125000", "bid": 62.5, "bid_size": 7.0, "ask": 65.8, "ask_size": 7.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0021, "vega": 0.1417, "theta": -0.0097, "rho": 0.4812, "theo": 64.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "DVA270416P00125000", "bid": 0.05, "bid_size": 17.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0022, "vega": 0.1429, "theta": -0.0191, "rho": -0.0484, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DVA270416C00130000", "bid": 58.0, "bid_size": 5.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0026, "vega": 0.1692, "theta": -0.0138, "rho": 0.4888, "theo": 59.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-10-20T12:18:25", "percent_change": 0.0, "prev_day_close": 64.7499980926514}, {"option": "DVA270416P00130000", "bid": 0.35, "bid_size": 20.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4356, "open_interest": 4.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0026, "vega": 0.1706, "theta": -0.0226, "rho": -0.0609, "theo": 1.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:47:19", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DVA270416C00135000", "bid": 53.6, "bid_size": 6.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0031, "vega": 0.1994, "theta": -0.0182, "rho": 0.4936, "theo": 55.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "DVA270416P00135000", "bid": 0.9, "bid_size": 24.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0032, "vega": 0.2007, "theta": -0.0263, "rho": -0.0756, "theo": 2.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DVA270416C00140000", "bid": 49.3, "bid_size": 6.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0037, "vega": 0.2313, "theta": -0.0227, "rho": 0.4958, "theo": 51.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "DVA270416P00140000", "bid": 2.0, "bid_size": 10.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0037, "vega": 0.2337, "theta": -0.0302, "rho": -0.0925, "theo": 3.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "DVA270416C00145000", "bid": 45.2, "bid_size": 9.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0043, "vega": 0.2644, "theta": -0.0273, "rho": 0.4948, "theo": 46.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "DVA270416P00145000", "bid": 2.25, "bid_size": 9.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.4059, "open_interest": 2.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0044, "vega": 0.2671, "theta": -0.0343, "rho": -0.112, "theo": 3.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T09:57:42", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "DVA270416C00150000", "bid": 41.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0049, "vega": 0.2984, "theta": -0.0319, "rho": 0.4906, "theo": 42.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "DVA270416P00150000", "bid": 3.2, "bid_size": 26.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.005, "vega": 0.3008, "theta": -0.0383, "rho": -0.1335, "theo": 4.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-20T15:10:15", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "DVA270416C00155000", "bid": 37.8, "bid_size": 8.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0055, "vega": 0.3317, "theta": -0.0364, "rho": 0.4835, "theo": 39.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "DVA270416P00155000", "bid": 4.4, "bid_size": 22.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3972, "open_interest": 10.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0056, "vega": 0.335, "theta": -0.0422, "rho": -0.1573, "theo": 5.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-10-23T09:58:04", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DVA270416C00160000", "bid": 34.5, "bid_size": 8.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0061, "vega": 0.364, "theta": -0.0406, "rho": 0.4731, "theo": 35.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "DVA270416P00160000", "bid": 5.6, "bid_size": 11.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0063, "vega": 0.3671, "theta": -0.0459, "rho": -0.183, "theo": 7.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DVA270416C00165000", "bid": 31.2, "bid_size": 17.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0067, "vega": 0.394, "theta": -0.0445, "rho": 0.4597, "theo": 32.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-10-30T09:38:41", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "DVA270416P00165000", "bid": 7.2, "bid_size": 6.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0069, "vega": 0.397, "theta": -0.0493, "rho": -0.21, "theo": 8.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "DVA270416C00170000", "bid": 27.4, "bid_size": 15.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0072, "vega": 0.4207, "theta": -0.0479, "rho": 0.4438, "theo": 28.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.11, "last_trade_time": "2026-09-23T13:33:55", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "DVA270416P00170000", "bid": 8.9, "bid_size": 6.0, "ask": 12.1, "ask_size": 4.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0074, "vega": 0.4235, "theta": -0.0522, "rho": -0.2379, "theo": 10.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "DVA270416C00175000", "bid": 24.6, "bid_size": 12.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0076, "vega": 0.4438, "theta": -0.0508, "rho": 0.4251, "theo": 25.7959, "change": 0.0, "open": 0.0, "high": 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": "DVA270416P00175000", "bid": 10.8, "bid_size": 5.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0079, "vega": 0.4458, "theta": -0.0547, "rho": -0.2668, "theo": 12.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DVA270416C00180000", "bid": 21.7, "bid_size": 15.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.3894, "open_interest": 2.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.008, "vega": 0.462, "theta": -0.053, "rho": 0.4046, "theo": 22.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-20T12:00:15", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "DVA270416P00180000", "bid": 12.9, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.3866, "open_interest": 1.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0084, "vega": 0.4636, "theta": -0.0566, "rho": -0.2947, "theo": 14.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-10-15T10:18:42", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "DVA270416C00185000", "bid": 19.3, "bid_size": 44.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.3876, "open_interest": 18.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0083, "vega": 0.4754, "theta": -0.0547, "rho": 0.3823, "theo": 20.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "DVA270416P00185000", "bid": 15.2, "bid_size": 24.0, "ask": 18.4, "ask_size": 14.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0087, "vega": 0.4756, "theta": -0.0578, "rho": -0.3221, "theo": 16.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "DVA270416C00190000", "bid": 17.1, "bid_size": 16.0, "ask": 19.5, "ask_size": 23.0, "iv": 0.3859, "open_interest": 11.0, "volume": 2.0, "delta": 0.542, "gamma": 0.0085, "vega": 0.4835, "theta": -0.0556, "rho": 0.3586, "theo": 17.9889, "change": 0.05, "open": 21.35, "high": 21.35, "low": 21.35, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-09T09:55:34", "percent_change": 0.234741, "prev_day_close": 21.3000001907349}, {"option": "DVA270416P00190000", "bid": 17.7, "bid_size": 29.0, "ask": 20.9, "ask_size": 14.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.009, "vega": 0.4819, "theta": -0.0584, "rho": -0.3476, "theo": 19.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DVA270416C00195000", "bid": 14.9, "bid_size": 15.0, "ask": 17.5, "ask_size": 41.0, "iv": 0.3847, "open_interest": 1.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0086, "vega": 0.4864, "theta": -0.056, "rho": 0.3348, "theo": 15.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:54:09", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "DVA270416P00195000", "bid": 20.3, "bid_size": 25.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0091, "vega": 0.482, "theta": -0.0584, "rho": -0.3694, "theo": 22.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "DVA270416C00200000", "bid": 12.6, "bid_size": 11.0, "ask": 15.8, "ask_size": 25.0, "iv": 0.3821, "open_interest": 8.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0086, "vega": 0.484, "theta": -0.0556, "rho": 0.3098, "theo": 13.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T15:50:20", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "DVA270416P00200000", "bid": 23.0, "bid_size": 6.0, "ask": 26.8, "ask_size": 10.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0092, "vega": 0.477, "theta": -0.0578, "rho": -0.3918, "theo": 25.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "DVA270416C00210000", "bid": 9.1, "bid_size": 12.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.3781, "open_interest": 19.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0083, "vega": 0.4653, "theta": -0.0533, "rho": 0.261, "theo": 10.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-16T12:03:09", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "DVA270416P00210000", "bid": 29.7, "bid_size": 4.0, "ask": 33.4, "ask_size": 4.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0091, "vega": 0.4493, "theta": -0.055, "rho": -0.4165, "theo": 31.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "DVA270416C00220000", "bid": 6.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.3633, "open_interest": 8.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0078, "vega": 0.4315, "theta": -0.0493, "rho": 0.215, "theo": 7.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T10:05:14", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "DVA270416P00220000", "bid": 37.2, "bid_size": 4.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0087, "vega": 0.4014, "theta": -0.0504, "rho": -0.4214, "theo": 39.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "DVA270416C00230000", "bid": 4.2, "bid_size": 24.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.3633, "open_interest": 21.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.007, "vega": 0.3878, "theta": -0.0441, "rho": 0.1737, "theo": 5.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DVA270416P00230000", "bid": 45.4, "bid_size": 7.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0081, "vega": 0.3399, "theta": -0.0448, "rho": -0.3991, "theo": 47.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "DVA270416C00240000", "bid": 3.4, "bid_size": 17.0, "ask": 5.4, "ask_size": 47.0, "iv": 0.3706, "open_interest": 76.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0061, "vega": 0.3394, "theta": -0.0384, "rho": 0.138, "theo": 4.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T11:20:58", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DVA270416P00240000", "bid": 54.1, "bid_size": 14.0, "ask": 57.6, "ask_size": 13.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0073, "vega": 0.2688, "theta": -0.0389, "rho": -0.3497, "theo": 56.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "DVA270416C00250000", "bid": 2.3, "bid_size": 18.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.3711, "open_interest": 16.0, "volume": 2.0, "delta": 0.1529, "gamma": 0.0052, "vega": 0.2904, "theta": -0.0328, "rho": 0.1082, "theo": 3.1584, "change": 0.2, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T09:55:34", "percent_change": 4.93827, "prev_day_close": 4.05000007152557}, {"option": "DVA270416P00250000", "bid": 63.3, "bid_size": 10.0, "ask": 66.6, "ask_size": 10.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0066, "vega": 0.1945, "theta": -0.0322, "rho": -0.2704, "theo": 65.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "DVA270416C00260000", "bid": 1.7, "bid_size": 20.0, "ask": 2.8, "ask_size": 66.0, "iv": 0.3661, "open_interest": 10.0, "volume": 1.0, "delta": 0.1179, "gamma": 0.0044, "vega": 0.2436, "theta": -0.0274, "rho": 0.0838, "theo": 2.2993, "change": -0.55, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:41:30", "percent_change": -17.4603, "prev_day_close": 3.14999985694885}, {"option": "DVA270416P00260000", "bid": 72.7, "bid_size": 10.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0062, "vega": 0.1141, "theta": -0.0273, "rho": -0.1805, "theo": 74.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "DVA270416C00270000", "bid": 0.45, "bid_size": 71.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0036, "vega": 0.2018, "theta": -0.0226, "rho": 0.0646, "theo": 1.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "DVA270416P00270000", "bid": 82.5, "bid_size": 6.0, "ask": 86.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0037, "vega": 0.0356, "theta": -0.0269, "rho": 0.0, "theo": 84.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "DVA270416C00280000", "bid": 0.3, "bid_size": 12.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0029, "vega": 0.1652, "theta": -0.0184, "rho": 0.0495, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "DVA270416P00280000", "bid": 92.4, "bid_size": 5.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 94.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "DVA270416C00290000", "bid": 0.1, "bid_size": 13.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0024, "vega": 0.1341, "theta": -0.0149, "rho": 0.0378, "theo": 0.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "DVA270416P00290000", "bid": 102.4, "bid_size": 5.0, "ask": 106.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 104.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "DVA270521C00090000", "bid": 96.0, "bid_size": 6.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0501, "theta": 0.0, "rho": 0.4502, "theo": 97.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.449996948242}, {"option": "DVA270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0005, "vega": 0.0505, "theta": -0.0064, "rho": -0.0152, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 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": "DVA270521C00095000", "bid": 91.2, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.4821, "open_interest": 1.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0007, "vega": 0.0636, "theta": 0.0, "rho": 0.4708, "theo": 93.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "DVA270521P00095000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0007, "vega": 0.0639, "theta": -0.008, "rho": -0.0201, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DVA270521C00100000", "bid": 86.5, "bid_size": 6.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0009, "vega": 0.0796, "theta": 0.0, "rho": 0.4901, "theo": 88.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8999977111816}, {"option": "DVA270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.0802, "theta": -0.0098, "rho": -0.0263, "theo": 0.695, "change": 0.0, "open": 0.0, "high": 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": "DVA270521C00105000", "bid": 82.3, "bid_size": 6.0, "ask": 85.2, "ask_size": 6.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0011, "vega": 0.098, "theta": -0.0019, "rho": 0.5079, "theo": 83.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "DVA270521P00105000", "bid": 0.05, "bid_size": 14.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0011, "vega": 0.0987, "theta": -0.0119, "rho": -0.0338, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DVA270521C00110000", "bid": 77.6, "bid_size": 6.0, "ask": 80.7, "ask_size": 6.0, "iv": 0.4767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0014, "vega": 0.1192, "theta": -0.0049, "rho": 0.5239, "theo": 79.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-10-20T12:03:54", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "DVA270521P00110000", "bid": 0.05, "bid_size": 11.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.5106, "open_interest": 12.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0014, "vega": 0.1202, "theta": -0.0144, "rho": -0.043, "theo": 1.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-06T12:10:19", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DVA270521C00115000", "bid": 72.8, "bid_size": 7.0, "ask": 76.1, "ask_size": 6.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0016, "vega": 0.1427, "theta": -0.008, "rho": 0.538, "theo": 74.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "DVA270521P00115000", "bid": 0.05, "bid_size": 24.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0017, "vega": 0.1442, "theta": -0.017, "rho": -0.054, "theo": 1.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "DVA270521C00120000", "bid": 68.4, "bid_size": 5.0, "ask": 71.7, "ask_size": 5.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.002, "vega": 0.1688, "theta": -0.0114, "rho": 0.5497, "theo": 70.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "DVA270521P00120000", "bid": 0.45, "bid_size": 28.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.002, "vega": 0.1702, "theta": -0.0199, "rho": -0.0667, "theo": 1.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-26T14:11:37", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "DVA270521C00125000", "bid": 63.9, "bid_size": 6.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.4524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0023, "vega": 0.1971, "theta": -0.015, "rho": 0.559, "theo": 65.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-10-30T09:40:14", "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "DVA270521P00125000", "bid": 0.95, "bid_size": 24.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0024, "vega": 0.1993, "theta": -0.023, "rho": -0.0818, "theo": 2.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "DVA270521C00130000", "bid": 59.6, "bid_size": 9.0, "ask": 63.2, "ask_size": 9.0, "iv": 0.4459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0027, "vega": 0.2271, "theta": -0.0188, "rho": 0.5658, "theo": 61.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "DVA270521P00130000", "bid": 1.6, "bid_size": 24.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0028, "vega": 0.2293, "theta": -0.0262, "rho": -0.0988, "theo": 3.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "DVA270521C00135000", "bid": 55.5, "bid_size": 9.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0032, "vega": 0.2589, "theta": -0.0226, "rho": 0.5696, "theo": 57.3146, "change": 0.0, "open": 0.0, "high": 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": "DVA270521P00135000", "bid": 2.65, "bid_size": 11.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0032, "vega": 0.2617, "theta": -0.0296, "rho": -0.118, "theo": 3.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "DVA270521C00140000", "bid": 51.5, "bid_size": 6.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.4383, "open_interest": 1.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0036, "vega": 0.2913, "theta": -0.0265, "rho": 0.5707, "theo": 53.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "DVA270521P00140000", "bid": 3.1, "bid_size": 14.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.4382, "open_interest": 8.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0037, "vega": 0.2945, "theta": -0.033, "rho": -0.1396, "theo": 4.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-10-20T10:22:14", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "DVA270521C00145000", "bid": 47.7, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.4339, "open_interest": 1.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0041, "vega": 0.3244, "theta": -0.0303, "rho": 0.5686, "theo": 49.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.73, "last_trade_time": "2026-09-21T13:31:32", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "DVA270521P00145000", "bid": 4.1, "bid_size": 23.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.4309, "open_interest": 14.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0042, "vega": 0.3277, "theta": -0.0364, "rho": -0.1626, "theo": 5.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-08-26T12:18:46", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "DVA270521C00150000", "bid": 44.2, "bid_size": 10.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.4299, "open_interest": 4.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0045, "vega": 0.3567, "theta": -0.0341, "rho": 0.5638, "theo": 45.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-10-15T10:06:03", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "DVA270521P00150000", "bid": 5.2, "bid_size": 10.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.4278, "open_interest": 2.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0046, "vega": 0.3602, "theta": -0.0397, "rho": -0.1886, "theo": 6.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T15:59:42", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DVA270521C00155000", "bid": 40.5, "bid_size": 14.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.005, "vega": 0.3884, "theta": -0.0377, "rho": 0.5557, "theo": 41.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "DVA270521P00155000", "bid": 6.5, "bid_size": 17.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.424, "open_interest": 1.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0051, "vega": 0.3916, "theta": -0.0429, "rho": -0.2155, "theo": 8.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-10T09:49:03", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "DVA270521C00160000", "bid": 37.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.4268, "open_interest": 1.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0054, "vega": 0.4182, "theta": -0.041, "rho": 0.5452, "theo": 38.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-18T11:58:47", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "DVA270521P00160000", "bid": 8.2, "bid_size": 27.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.4272, "open_interest": 9.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0056, "vega": 0.4219, "theta": -0.0459, "rho": -0.2442, "theo": 9.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-09-01T10:09:50", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "DVA270521C00165000", "bid": 34.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.4234, "open_interest": 1.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0058, "vega": 0.4458, "theta": -0.0441, "rho": 0.5317, "theo": 35.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-09-14T14:58:47", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "DVA270521P00165000", "bid": 9.9, "bid_size": 26.0, "ask": 13.0, "ask_size": 37.0, "iv": 0.4258, "open_interest": 40.0, "volume": 0.0, "delta": -0.275, "gamma": 0.006, "vega": 0.449, "theta": -0.0486, "rho": -0.2742, "theo": 11.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-06T10:32:47", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "DVA270521C00170000", "bid": 31.0, "bid_size": 13.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.4218, "open_interest": 1.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0062, "vega": 0.4704, "theta": -0.0468, "rho": 0.516, "theo": 32.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-10-20T14:16:11", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "DVA270521P00170000", "bid": 11.6, "bid_size": 25.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.4153, "open_interest": 3.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0064, "vega": 0.474, "theta": -0.051, "rho": -0.3045, "theo": 12.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T13:55:24", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "DVA270521C00175000", "bid": 28.1, "bid_size": 10.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.4177, "open_interest": 4.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0065, "vega": 0.4917, "theta": -0.0491, "rho": 0.498, "theo": 29.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-09-14T10:14:49", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "DVA270521P00175000", "bid": 13.6, "bid_size": 4.0, "ask": 16.8, "ask_size": 4.0, "iv": 0.4171, "open_interest": 15.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0068, "vega": 0.4942, "theta": -0.053, "rho": -0.3356, "theo": 14.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-06T15:40:26", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "DVA270521C00180000", "bid": 25.4, "bid_size": 11.0, "ask": 28.4, "ask_size": 22.0, "iv": 0.4163, "open_interest": 2.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.0068, "vega": 0.5091, "theta": -0.051, "rho": 0.4783, "theo": 26.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-24T10:29:25", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "DVA270521P00180000", "bid": 15.8, "bid_size": 3.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.4111, "open_interest": 39.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0071, "vega": 0.511, "theta": -0.0546, "rho": -0.3643, "theo": 17.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-30T09:48:39", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "DVA270521C00185000", "bid": 23.1, "bid_size": 16.0, "ask": 25.5, "ask_size": 28.0, "iv": 0.4125, "open_interest": 2.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.007, "vega": 0.5225, "theta": -0.0524, "rho": 0.4569, "theo": 23.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-09-14T10:06:44", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "DVA270521P00185000", "bid": 18.1, "bid_size": 23.0, "ask": 20.8, "ask_size": 16.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0074, "vega": 0.523, "theta": -0.0557, "rho": -0.396, "theo": 19.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "DVA270521C00190000", "bid": 20.8, "bid_size": 18.0, "ask": 23.5, "ask_size": 80.0, "iv": 0.414, "open_interest": 5.0, "volume": 1.0, "delta": 0.5584, "gamma": 0.0072, "vega": 0.5316, "theta": -0.0533, "rho": 0.4344, "theo": 21.6383, "change": -3.9, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T14:20:52", "percent_change": -15.6626, "prev_day_close": 24.8999996185303}, {"option": "DVA270521P00190000", "bid": 20.7, "bid_size": 13.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.3992, "open_interest": 10.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0076, "vega": 0.5301, "theta": -0.0564, "rho": -0.4207, "theo": 22.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-31T11:11:18", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "DVA270521C00195000", "bid": 18.7, "bid_size": 15.0, "ask": 21.3, "ask_size": 58.0, "iv": 0.4124, "open_interest": 17.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0073, "vega": 0.5365, "theta": -0.0538, "rho": 0.4111, "theo": 19.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-21T15:31:38", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "DVA270521P00195000", "bid": 23.4, "bid_size": 23.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.3956, "open_interest": 9.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0078, "vega": 0.5332, "theta": -0.0567, "rho": -0.449, "theo": 24.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-09-01T10:09:50", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "DVA270521C00200000", "bid": 16.1, "bid_size": 10.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0073, "vega": 0.5373, "theta": -0.0539, "rho": 0.3873, "theo": 17.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "DVA270521P00200000", "bid": 26.3, "bid_size": 7.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0079, "vega": 0.5302, "theta": -0.0565, "rho": -0.4682, "theo": 27.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "DVA270521C00210000", "bid": 12.4, "bid_size": 13.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.3962, "open_interest": 3.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0072, "vega": 0.5274, "theta": -0.0528, "rho": 0.3394, "theo": 13.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-05T15:34:21", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "DVA270521P00210000", "bid": 32.2, "bid_size": 8.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0079, "vega": 0.512, "theta": -0.0551, "rho": -0.5022, "theo": 34.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "DVA270521C00220000", "bid": 9.5, "bid_size": 10.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.3921, "open_interest": 6.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.007, "vega": 0.5047, "theta": -0.0504, "rho": 0.2934, "theo": 11.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-08-19T14:14:25", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "DVA270521P00220000", "bid": 39.6, "bid_size": 12.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0077, "vega": 0.4777, "theta": -0.0524, "rho": -0.5192, "theo": 41.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-20T12:03:54", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "DVA270521C00230000", "bid": 7.2, "bid_size": 13.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0065, "vega": 0.4718, "theta": -0.047, "rho": 0.2499, "theo": 8.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "DVA270521P00230000", "bid": 47.2, "bid_size": 7.0, "ask": 50.6, "ask_size": 9.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0074, "vega": 0.4308, "theta": -0.0488, "rho": -0.5157, "theo": 49.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "DVA270521C00240000", "bid": 5.1, "bid_size": 24.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3872, "open_interest": 8.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.006, "vega": 0.4322, "theta": -0.043, "rho": 0.2103, "theo": 6.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-11-05T10:46:04", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DVA270521P00240000", "bid": 55.5, "bid_size": 6.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.382, "open_interest": 3.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.007, "vega": 0.373, "theta": -0.0445, "rho": -0.4892, "theo": 57.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-07-21T13:25:27", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "DVA270521C00250000", "bid": 3.8, "bid_size": 12.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.3889, "open_interest": 12.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0054, "vega": 0.389, "theta": -0.0386, "rho": 0.175, "theo": 5.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-09-08T10:14:15", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DVA270521P00250000", "bid": 64.3, "bid_size": 6.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0066, "vega": 0.3064, "theta": -0.04, "rho": -0.4376, "theo": 66.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "DVA270521C00260000", "bid": 2.75, "bid_size": 11.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.3885, "open_interest": 12.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0048, "vega": 0.3458, "theta": -0.0342, "rho": 0.1449, "theo": 4.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-12T11:19:52", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "DVA270521P00260000", "bid": 73.4, "bid_size": 7.0, "ask": 76.9, "ask_size": 7.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0062, "vega": 0.2354, "theta": -0.036, "rho": -0.3516, "theo": 75.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "DVA270521C00270000", "bid": 1.55, "bid_size": 24.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0042, "vega": 0.3044, "theta": -0.03, "rho": 0.1197, "theo": 3.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "DVA270521P00270000", "bid": 82.9, "bid_size": 7.0, "ask": 86.5, "ask_size": 7.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0056, "vega": 0.1607, "theta": -0.0306, "rho": -0.2444, "theo": 84.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "DVA270521C00280000", "bid": 1.45, "bid_size": 25.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0036, "vega": 0.2647, "theta": -0.0261, "rho": 0.098, "theo": 2.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "DVA270521P00280000", "bid": 92.4, "bid_size": 5.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0052, "vega": 0.0988, "theta": -0.0273, "rho": -0.14, "theo": 94.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "DVA270521C00290000", "bid": 0.4, "bid_size": 14.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3937, "open_interest": 1.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0031, "vega": 0.2287, "theta": -0.0225, "rho": 0.0801, "theo": 2.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T12:06:01", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "DVA270521P00290000", "bid": 102.4, "bid_size": 5.0, "ask": 106.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0024, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 104.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.1, "last_trade_time": "2026-10-20T13:53:19", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "DVA270521C00300000", "bid": 0.65, "bid_size": 10.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.4152, "open_interest": 7.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0027, "vega": 0.1965, "theta": -0.0193, "rho": 0.0654, "theo": 1.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T13:26:46", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "DVA270521P00300000", "bid": 112.4, "bid_size": 5.0, "ask": 116.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 114.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "DVA270521C00310000", "bid": 0.2, "bid_size": 13.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.4203, "open_interest": 10.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0023, "vega": 0.1678, "theta": -0.0165, "rho": 0.0533, "theo": 1.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:31:32", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "DVA270521P00310000", "bid": 122.4, "bid_size": 5.0, "ask": 126.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 124.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "DVA270521C00320000", "bid": 0.2, "bid_size": 10.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.4381, "open_interest": 7.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0019, "vega": 0.1427, "theta": -0.014, "rho": 0.0433, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T14:02:43", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "DVA270521P00320000", "bid": 132.4, "bid_size": 5.0, "ask": 136.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 134.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "DVA270521C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.4485, "open_interest": 1.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0016, "vega": 0.1212, "theta": -0.0119, "rho": 0.0354, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "DVA270521P00330000", "bid": 142.4, "bid_size": 5.0, "ask": 146.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 144.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "DVA270521C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0014, "vega": 0.103, "theta": -0.0101, "rho": 0.0289, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DVA270521P00340000", "bid": 152.4, "bid_size": 5.0, "ask": 156.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 154.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "DVA270521C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.4761, "open_interest": 1.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0012, "vega": 0.0873, "theta": -0.0086, "rho": 0.0236, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DVA270521P00350000", "bid": 162.4, "bid_size": 5.0, "ask": 166.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 164.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "DVA270521C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.4198, "open_interest": 2.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.001, "vega": 0.0745, "theta": -0.0073, "rho": 0.0195, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DVA270521P00360000", "bid": 172.4, "bid_size": 5.0, "ask": 176.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 174.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.700004577637}, {"option": "DVA270820C00090000", "bid": 96.6, "bid_size": 1.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0007, "vega": 0.0973, "theta": 0.0, "rho": 0.6336, "theo": 98.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "DVA270820P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0007, "vega": 0.0983, "theta": -0.0081, "rho": -0.0402, "theo": 0.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "DVA270820C00095000", "bid": 92.6, "bid_size": 6.0, "ask": 95.9, "ask_size": 7.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0009, "vega": 0.1179, "theta": 0.0, "rho": 0.6599, "theo": 94.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "DVA270820P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0009, "vega": 0.1192, "theta": -0.0097, "rho": -0.0508, "theo": 1.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "DVA270820C00100000", "bid": 88.0, "bid_size": 6.0, "ask": 91.4, "ask_size": 7.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0011, "vega": 0.1411, "theta": 0.0, "rho": 0.6838, "theo": 89.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "DVA270820P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.487, "open_interest": 7.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0011, "vega": 0.1427, "theta": -0.0115, "rho": -0.0632, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T11:15:58", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DVA270820C00105000", "bid": 83.5, "bid_size": 6.0, "ask": 86.9, "ask_size": 7.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0013, "vega": 0.1665, "theta": 0.0, "rho": 0.7055, "theo": 85.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "DVA270820P00105000", "bid": 0.15, "bid_size": 28.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.4698, "open_interest": 6.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0013, "vega": 0.1686, "theta": -0.0134, "rho": -0.0779, "theo": 1.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-10-09T11:04:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DVA270820C00110000", "bid": 79.2, "bid_size": 7.0, "ask": 82.7, "ask_size": 8.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0016, "vega": 0.1942, "theta": -0.0024, "rho": 0.7245, "theo": 81.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "DVA270820P00110000", "bid": 0.6, "bid_size": 11.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.4543, "open_interest": 4.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0016, "vega": 0.1966, "theta": -0.0155, "rho": -0.0945, "theo": 2.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-02T12:09:15", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DVA270820C00115000", "bid": 74.6, "bid_size": 9.0, "ask": 78.4, "ask_size": 7.0, "iv": 0.4436, "open_interest": 2.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0018, "vega": 0.224, "theta": -0.0053, "rho": 0.7408, "theo": 76.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.69, "last_trade_time": "2026-08-17T11:11:42", "percent_change": 0.0, "prev_day_close": 81.8499984741211}, {"option": "DVA270820P00115000", "bid": 1.1, "bid_size": 26.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0018, "vega": 0.227, "theta": -0.0176, "rho": -0.1137, "theo": 2.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DVA270820C00120000", "bid": 70.6, "bid_size": 9.0, "ask": 74.2, "ask_size": 8.0, "iv": 0.4442, "open_interest": 3.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0021, "vega": 0.2554, "theta": -0.0082, "rho": 0.7541, "theo": 72.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.35, "last_trade_time": "2026-08-17T15:26:42", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "DVA270820P00120000", "bid": 1.7, "bid_size": 26.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.4391, "open_interest": 6.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0021, "vega": 0.2587, "theta": -0.0199, "rho": -0.135, "theo": 3.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-16T11:40:04", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "DVA270820C00125000", "bid": 66.8, "bid_size": 9.0, "ask": 70.1, "ask_size": 7.0, "iv": 0.4456, "open_interest": 1.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0024, "vega": 0.2882, "theta": -0.0113, "rho": 0.7644, "theo": 68.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.87, "last_trade_time": "2026-10-21T15:06:19", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "DVA270820P00125000", "bid": 2.9, "bid_size": 23.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0024, "vega": 0.2923, "theta": -0.0223, "rho": -0.1592, "theo": 4.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "DVA270820C00130000", "bid": 62.9, "bid_size": 9.0, "ask": 66.2, "ask_size": 7.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0027, "vega": 0.3219, "theta": -0.0143, "rho": 0.7715, "theo": 64.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "DVA270820P00130000", "bid": 3.5, "bid_size": 26.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0028, "vega": 0.3263, "theta": -0.0247, "rho": -0.1851, "theo": 4.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "DVA270820C00135000", "bid": 58.8, "bid_size": 13.0, "ask": 62.3, "ask_size": 6.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.003, "vega": 0.3562, "theta": -0.0174, "rho": 0.7754, "theo": 60.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "DVA270820P00135000", "bid": 4.2, "bid_size": 6.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0031, "vega": 0.3614, "theta": -0.027, "rho": -0.2135, "theo": 5.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DVA270820C00140000", "bid": 55.3, "bid_size": 8.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0034, "vega": 0.3906, "theta": -0.0204, "rho": 0.7759, "theo": 56.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "DVA270820P00140000", "bid": 5.3, "bid_size": 9.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.4309, "open_interest": 2.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0035, "vega": 0.396, "theta": -0.0294, "rho": -0.2445, "theo": 6.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-21T10:01:07", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DVA270820C00145000", "bid": 51.6, "bid_size": 18.0, "ask": 54.9, "ask_size": 19.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0037, "vega": 0.4244, "theta": -0.0233, "rho": 0.7735, "theo": 53.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0999984741211}, {"option": "DVA270820P00145000", "bid": 6.5, "bid_size": 45.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.4235, "open_interest": 2.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0038, "vega": 0.4303, "theta": -0.0317, "rho": -0.2773, "theo": 8.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T09:48:08", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "DVA270820C00150000", "bid": 48.6, "bid_size": 29.0, "ask": 51.4, "ask_size": 20.0, "iv": 0.4327, "open_interest": 0.0, "volume": 1.0, "delta": 0.7979, "gamma": 0.004, "vega": 0.4574, "theta": -0.026, "rho": 0.7675, "theo": 49.6104, "change": -3.5, "open": 50.8, "high": 50.8, "low": 50.8, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-11-09T10:52:47", "percent_change": -6.44567, "prev_day_close": 54.2999992370606}, {"option": "DVA270820P00150000", "bid": 7.9, "bid_size": 45.0, "ask": 10.9, "ask_size": 38.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0042, "vega": 0.4636, "theta": -0.0339, "rho": -0.3118, "theo": 9.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DVA270820C00155000", "bid": 45.0, "bid_size": 34.0, "ask": 48.0, "ask_size": 19.0, "iv": 0.4261, "open_interest": 1.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0043, "vega": 0.4887, "theta": -0.0287, "rho": 0.759, "theo": 46.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-09-28T10:10:59", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "DVA270820P00155000", "bid": 9.4, "bid_size": 23.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0045, "vega": 0.4947, "theta": -0.0359, "rho": -0.3478, "theo": 10.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "DVA270820C00160000", "bid": 42.0, "bid_size": 11.0, "ask": 44.8, "ask_size": 7.0, "iv": 0.4249, "open_interest": 18.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0046, "vega": 0.5185, "theta": -0.0311, "rho": 0.747, "theo": 43.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.83, "last_trade_time": "2026-07-06T11:30:29", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "DVA270820P00160000", "bid": 11.1, "bid_size": 6.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0048, "vega": 0.5245, "theta": -0.0378, "rho": -0.3843, "theo": 12.5919, "change": 0.0, "open": 0.0, "high": 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": "DVA270820C00165000", "bid": 38.6, "bid_size": 13.0, "ask": 41.9, "ask_size": 12.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0049, "vega": 0.5456, "theta": -0.0334, "rho": 0.733, "theo": 39.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "DVA270820P00165000", "bid": 13.0, "bid_size": 22.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.4201, "open_interest": 42.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0051, "vega": 0.5513, "theta": -0.0395, "rho": -0.4219, "theo": 14.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-08T10:25:52", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "DVA270820C00170000", "bid": 35.6, "bid_size": 16.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.4168, "open_interest": 19.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0052, "vega": 0.5703, "theta": -0.0354, "rho": 0.7159, "theo": 36.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-10-20T12:00:15", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "DVA270820P00170000", "bid": 14.9, "bid_size": 4.0, "ask": 18.3, "ask_size": 4.0, "iv": 0.4161, "open_interest": 6.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0054, "vega": 0.5759, "theta": -0.041, "rho": -0.4588, "theo": 16.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-01T13:36:15", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "DVA270820C00175000", "bid": 32.8, "bid_size": 12.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0054, "vega": 0.5918, "theta": -0.0372, "rho": 0.6971, "theo": 34.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "DVA270820P00175000", "bid": 16.9, "bid_size": 4.0, "ask": 20.4, "ask_size": 4.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0057, "vega": 0.5963, "theta": -0.0423, "rho": -0.4956, "theo": 18.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "DVA270820C00180000", "bid": 30.3, "bid_size": 15.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.4106, "open_interest": 5.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0056, "vega": 0.6102, "theta": -0.0387, "rho": 0.6761, "theo": 31.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-10-09T10:11:00", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "DVA270820P00180000", "bid": 19.1, "bid_size": 7.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.4069, "open_interest": 17.0, "volume": 0.0, "delta": -0.3728, "gamma": 0.006, "vega": 0.6137, "theta": -0.0433, "rho": -0.534, "theo": 20.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-10-14T14:45:43", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "DVA270820C00185000", "bid": 27.8, "bid_size": 14.0, "ask": 30.9, "ask_size": 15.0, "iv": 0.4078, "open_interest": 2.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0058, "vega": 0.6252, "theta": -0.0399, "rho": 0.6533, "theo": 29.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-09T10:11:00", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "DVA270820P00185000", "bid": 21.5, "bid_size": 6.0, "ask": 24.9, "ask_size": 39.0, "iv": 0.4048, "open_interest": 233.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0062, "vega": 0.6268, "theta": -0.044, "rho": -0.5667, "theo": 23.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-21T10:35:45", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "DVA270820C00190000", "bid": 25.4, "bid_size": 26.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.4044, "open_interest": 71.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0059, "vega": 0.6367, "theta": -0.0409, "rho": 0.6296, "theo": 26.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-10-09T11:33:14", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DVA270820P00190000", "bid": 24.1, "bid_size": 4.0, "ask": 27.2, "ask_size": 4.0, "iv": 0.4004, "open_interest": 16.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0064, "vega": 0.636, "theta": -0.0445, "rho": -0.6017, "theo": 25.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-09T11:49:48", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "DVA270820C00195000", "bid": 24.0, "bid_size": 29.0, "ask": 26.5, "ask_size": 64.0, "iv": 0.4094, "open_interest": 10.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.006, "vega": 0.6448, "theta": -0.0416, "rho": 0.6045, "theo": 24.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-15T13:51:36", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "DVA270820P00195000", "bid": 26.9, "bid_size": 15.0, "ask": 29.2, "ask_size": 16.0, "iv": 0.3933, "open_interest": 33.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0065, "vega": 0.6415, "theta": -0.0448, "rho": -0.6331, "theo": 28.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-09-02T12:50:07", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DVA270820C00200000", "bid": 21.8, "bid_size": 47.0, "ask": 24.3, "ask_size": 53.0, "iv": 0.405, "open_interest": 22.0, "volume": 2.0, "delta": 0.5228, "gamma": 0.0061, "vega": 0.6494, "theta": -0.042, "rho": 0.579, "theo": 22.5801, "change": -1.04, "open": 24.11, "high": 24.11, "low": 24.11, "tick": "up", "last_trade_price": 24.11, "last_trade_time": "2026-11-09T10:39:41", "percent_change": -4.13519, "prev_day_close": 25.1500005722046}, {"option": "DVA270820P00200000", "bid": 29.8, "bid_size": 17.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.3945, "open_interest": 9.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0066, "vega": 0.6429, "theta": -0.0448, "rho": -0.6624, "theo": 31.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-09-01T14:15:49", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "DVA270820C00210000", "bid": 17.2, "bid_size": 116.0, "ask": 20.7, "ask_size": 31.0, "iv": 0.3951, "open_interest": 24.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0061, "vega": 0.6486, "theta": -0.0421, "rho": 0.5254, "theo": 18.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T12:55:53", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "DVA270820P00210000", "bid": 35.7, "bid_size": 12.0, "ask": 38.7, "ask_size": 20.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0068, "vega": 0.6314, "theta": -0.0441, "rho": -0.7043, "theo": 37.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "DVA270820C00220000", "bid": 14.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.3955, "open_interest": 4.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.006, "vega": 0.6357, "theta": -0.0414, "rho": 0.4718, "theo": 15.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-15T13:53:34", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "DVA270820P00220000", "bid": 42.5, "bid_size": 4.0, "ask": 46.2, "ask_size": 4.0, "iv": 0.3893, "open_interest": 1.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0068, "vega": 0.6068, "theta": -0.0426, "rho": -0.7355, "theo": 44.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-23T14:52:46", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "DVA270820C00230000", "bid": 11.5, "bid_size": 10.0, "ask": 14.8, "ask_size": 24.0, "iv": 0.3906, "open_interest": 13.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0058, "vega": 0.613, "theta": -0.0399, "rho": 0.42, "theo": 13.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-15T14:30:16", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "DVA270820P00230000", "bid": 49.8, "bid_size": 5.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.3855, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0068, "vega": 0.567, "theta": -0.0404, "rho": -0.7412, "theo": 51.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "DVA270820C00240000", "bid": 9.2, "bid_size": 11.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.3881, "open_interest": 24.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0056, "vega": 0.5822, "theta": -0.0379, "rho": 0.3703, "theo": 10.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-10-27T11:01:53", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "DVA270820P00240000", "bid": 57.6, "bid_size": 3.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.383, "open_interest": 1.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0067, "vega": 0.5164, "theta": -0.0377, "rho": -0.7304, "theo": 59.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "DVA270820C00250000", "bid": 7.4, "bid_size": 21.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.3866, "open_interest": 87.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0052, "vega": 0.5455, "theta": -0.0355, "rho": 0.3238, "theo": 8.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-15T11:45:47", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "DVA270820P00250000", "bid": 66.1, "bid_size": 5.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0065, "vega": 0.4538, "theta": -0.0348, "rho": -0.6804, "theo": 68.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "DVA270820C00260000", "bid": 5.4, "bid_size": 33.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.383, "open_interest": 60.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0048, "vega": 0.5058, "theta": -0.0328, "rho": 0.2817, "theo": 7.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-15T10:56:06", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DVA270820P00260000", "bid": 74.8, "bid_size": 6.0, "ask": 78.3, "ask_size": 6.0, "iv": 0.3801, "open_interest": 1.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0063, "vega": 0.3842, "theta": -0.0313, "rho": -0.6027, "theo": 76.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "DVA270820C00270000", "bid": 4.2, "bid_size": 29.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.3822, "open_interest": 250.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0045, "vega": 0.464, "theta": -0.03, "rho": 0.2437, "theo": 6.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-02T09:43:15", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DVA270820P00270000", "bid": 83.8, "bid_size": 9.0, "ask": 87.4, "ask_size": 12.0, "iv": 0.3784, "open_interest": 250.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.006, "vega": 0.3069, "theta": -0.0284, "rho": -0.5312, "theo": 85.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.45, "last_trade_time": "2026-07-28T15:41:24", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "DVA270820C00280000", "bid": 3.3, "bid_size": 11.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.004, "vega": 0.4219, "theta": -0.0273, "rho": 0.2095, "theo": 4.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "DVA270820P00280000", "bid": 92.9, "bid_size": 6.0, "ask": 96.9, "ask_size": 6.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0058, "vega": 0.2161, "theta": -0.0244, "rho": -0.3876, "theo": 95.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "DVA270820C00290000", "bid": 2.25, "bid_size": 24.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0037, "vega": 0.3813, "theta": -0.0246, "rho": 0.18, "theo": 4.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "DVA270820P00290000", "bid": 102.5, "bid_size": 2.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0053, "vega": 0.1165, "theta": -0.0236, "rho": -0.2005, "theo": 104.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "DVA270820C00300000", "bid": 1.95, "bid_size": 10.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3854, "open_interest": 6.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0033, "vega": 0.3418, "theta": -0.022, "rho": 0.1537, "theo": 3.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-07-20T14:53:40", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "DVA270820P00300000", "bid": 112.4, "bid_size": 5.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0033, "vega": 0.0386, "theta": -0.0256, "rho": 0.0, "theo": 114.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "DVA270820C00310000", "bid": 1.55, "bid_size": 9.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0029, "vega": 0.3051, "theta": -0.0196, "rho": 0.1311, "theo": 2.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "DVA270820P00310000", "bid": 122.4, "bid_size": 5.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0009, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 124.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "DVA270820C00320000", "bid": 0.85, "bid_size": 12.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.3894, "open_interest": 7.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0026, "vega": 0.2709, "theta": -0.0174, "rho": 0.1115, "theo": 2.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T11:20:59", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DVA270820P00320000", "bid": 132.4, "bid_size": 5.0, "ask": 136.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 134.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "DVA270820C00330000", "bid": 0.45, "bid_size": 12.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.3945, "open_interest": 9.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0023, "vega": 0.2402, "theta": -0.0153, "rho": 0.095, "theo": 1.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T14:46:59", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "DVA270820P00330000", "bid": 142.4, "bid_size": 5.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 144.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.700004577637}, {"option": "DVA270820C00340000", "bid": 0.35, "bid_size": 11.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.002, "vega": 0.2118, "theta": -0.0135, "rho": 0.0807, "theo": 1.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "DVA270820P00340000", "bid": 152.4, "bid_size": 5.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 154.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.700004577637}, {"option": "DVA270820C00350000", "bid": 0.2, "bid_size": 14.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0018, "vega": 0.1869, "theta": -0.0119, "rho": 0.0687, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "DVA270820P00350000", "bid": 162.4, "bid_size": 5.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 164.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.700004577637}, {"option": "DVA270820C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0016, "vega": 0.1642, "theta": -0.0104, "rho": 0.0584, "theo": 1.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "DVA270820P00360000", "bid": 172.4, "bid_size": 1.0, "ask": 176.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 174.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.700004577637}, {"option": "DVA271119C00090000", "bid": 98.5, "bid_size": 13.0, "ask": 103.0, "ask_size": 12.0, "iv": 0.4828, "open_interest": 1.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0008, "vega": 0.1426, "theta": 0.0, "rho": 0.805, "theo": 100.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-08-26T09:32:08", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "DVA271119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0008, "vega": 0.1447, "theta": -0.0088, "rho": -0.0732, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 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": "DVA271119C00095000", "bid": 94.0, "bid_size": 13.0, "ask": 98.5, "ask_size": 12.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.001, "vega": 0.1681, "theta": 0.0, "rho": 0.8361, "theo": 96.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "DVA271119P00095000", "bid": 0.25, "bid_size": 13.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4728, "open_interest": 6.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.001, "vega": 0.1706, "theta": -0.0103, "rho": -0.0896, "theo": 1.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T13:18:58", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "DVA271119C00100000", "bid": 90.0, "bid_size": 7.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0012, "vega": 0.1962, "theta": -0.0006, "rho": 0.8641, "theo": 91.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "DVA271119P00100000", "bid": 0.7, "bid_size": 14.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0012, "vega": 0.1993, "theta": -0.0119, "rho": -0.1087, "theo": 2.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T11:25:10", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "DVA271119C00105000", "bid": 85.2, "bid_size": 6.0, "ask": 89.5, "ask_size": 11.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0014, "vega": 0.2259, "theta": -0.0028, "rho": 0.8893, "theo": 87.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.06, "last_trade_time": "2026-09-15T15:16:36", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "DVA271119P00105000", "bid": 0.85, "bid_size": 13.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0014, "vega": 0.2295, "theta": -0.0136, "rho": -0.13, "theo": 2.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "DVA271119C00110000", "bid": 81.0, "bid_size": 13.0, "ask": 85.5, "ask_size": 12.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0016, "vega": 0.2578, "theta": -0.005, "rho": 0.9112, "theo": 83.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "DVA271119P00110000", "bid": 1.3, "bid_size": 32.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.4416, "open_interest": 1.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0016, "vega": 0.262, "theta": -0.0154, "rho": -0.1541, "theo": 3.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-10-02T13:55:15", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "DVA271119C00115000", "bid": 77.0, "bid_size": 13.0, "ask": 81.5, "ask_size": 12.0, "iv": 0.4434, "open_interest": 17.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0018, "vega": 0.2908, "theta": -0.0074, "rho": 0.93, "theo": 79.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-10-29T12:34:44", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "DVA271119P00115000", "bid": 1.9, "bid_size": 29.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4336, "open_interest": 12.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0019, "vega": 0.2956, "theta": -0.0172, "rho": -0.1803, "theo": 3.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-28T13:33:50", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DVA271119C00120000", "bid": 73.0, "bid_size": 13.0, "ask": 77.5, "ask_size": 12.0, "iv": 0.4394, "open_interest": 5.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0021, "vega": 0.3254, "theta": -0.0097, "rho": 0.9452, "theo": 75.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.9, "last_trade_time": "2026-08-11T12:02:10", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "DVA271119P00120000", "bid": 3.8, "bid_size": 10.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.45, "open_interest": 10.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0021, "vega": 0.331, "theta": -0.019, "rho": -0.2098, "theo": 4.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-06T13:03:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DVA271119C00125000", "bid": 69.0, "bid_size": 15.0, "ask": 73.5, "ask_size": 12.0, "iv": 0.4328, "open_interest": 87.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0023, "vega": 0.3605, "theta": -0.0121, "rho": 0.957, "theo": 71.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-12T11:09:39", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "DVA271119P00125000", "bid": 4.8, "bid_size": 12.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.4485, "open_interest": 4.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0024, "vega": 0.3666, "theta": -0.0209, "rho": -0.2407, "theo": 5.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-30T10:13:57", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "DVA271119C00130000", "bid": 65.4, "bid_size": 14.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.4294, "open_interest": 6.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0026, "vega": 0.3961, "theta": -0.0144, "rho": 0.9654, "theo": 67.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-08-28T12:16:44", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "DVA271119P00130000", "bid": 4.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.4301, "open_interest": 2.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0027, "vega": 0.4034, "theta": -0.0228, "rho": -0.2762, "theo": 6.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-29T15:09:05", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DVA271119C00135000", "bid": 61.5, "bid_size": 13.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.4258, "open_interest": 6.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0028, "vega": 0.4319, "theta": -0.0167, "rho": 0.97, "theo": 63.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-09-09T15:57:27", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "DVA271119P00135000", "bid": 5.7, "bid_size": 23.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.4281, "open_interest": 3.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0029, "vega": 0.4397, "theta": -0.0247, "rho": -0.3113, "theo": 7.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T10:56:04", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DVA271119C00140000", "bid": 58.5, "bid_size": 8.0, "ask": 62.5, "ask_size": 12.0, "iv": 0.4296, "open_interest": 6.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0031, "vega": 0.467, "theta": -0.019, "rho": 0.9718, "theo": 60.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.81, "last_trade_time": "2026-09-04T13:29:26", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "DVA271119P00140000", "bid": 7.0, "bid_size": 8.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.4211, "open_interest": 2.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0032, "vega": 0.4755, "theta": -0.0266, "rho": -0.3495, "theo": 8.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-14T15:11:11", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "DVA271119C00145000", "bid": 54.5, "bid_size": 13.0, "ask": 59.0, "ask_size": 12.0, "iv": 0.4202, "open_interest": 14.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0033, "vega": 0.5018, "theta": -0.0212, "rho": 0.9694, "theo": 56.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-09-01T15:46:13", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "DVA271119P00145000", "bid": 8.4, "bid_size": 34.0, "ask": 12.3, "ask_size": 32.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0035, "vega": 0.5105, "theta": -0.0284, "rho": -0.39, "theo": 10.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-08-26T14:29:51", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DVA271119C00150000", "bid": 51.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.4188, "open_interest": 39.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0036, "vega": 0.5349, "theta": -0.0232, "rho": 0.9644, "theo": 53.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-15T15:27:42", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "DVA271119P00150000", "bid": 9.8, "bid_size": 9.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0038, "vega": 0.5438, "theta": -0.03, "rho": -0.4313, "theo": 11.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DVA271119C00155000", "bid": 48.9, "bid_size": 14.0, "ask": 52.5, "ask_size": 13.0, "iv": 0.4231, "open_interest": 8.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0038, "vega": 0.5669, "theta": -0.0252, "rho": 0.9558, "theo": 50.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-09-17T11:54:01", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "DVA271119P00155000", "bid": 11.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0041, "vega": 0.5767, "theta": -0.0316, "rho": -0.4753, "theo": 13.1882, "change": 0.0, "open": 0.0, "high": 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": "DVA271119C00160000", "bid": 45.6, "bid_size": 8.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.4188, "open_interest": 5.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0041, "vega": 0.5968, "theta": -0.027, "rho": 0.9443, "theo": 47.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-09-17T15:34:46", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "DVA271119P00160000", "bid": 12.5, "bid_size": 35.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.4094, "open_interest": 43.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0043, "vega": 0.6061, "theta": -0.0331, "rho": -0.5162, "theo": 14.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.48, "last_trade_time": "2026-11-03T11:02:48", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "DVA271119C00165000", "bid": 42.0, "bid_size": 12.0, "ask": 46.5, "ask_size": 16.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0043, "vega": 0.6245, "theta": -0.0287, "rho": 0.9305, "theo": 44.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-09-14T15:55:18", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "DVA271119P00165000", "bid": 15.1, "bid_size": 13.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.408, "open_interest": 6.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0046, "vega": 0.6334, "theta": -0.0345, "rho": -0.5617, "theo": 16.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T14:22:30", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "DVA271119C00170000", "bid": 39.5, "bid_size": 24.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0045, "vega": 0.65, "theta": -0.0302, "rho": 0.9133, "theo": 41.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-07T13:34:12", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "DVA271119P00170000", "bid": 16.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0048, "vega": 0.658, "theta": -0.0357, "rho": -0.6045, "theo": 18.7831, "change": 0.0, "open": 0.0, "high": 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": "DVA271119C00175000", "bid": 37.5, "bid_size": 36.0, "ask": 40.2, "ask_size": 20.0, "iv": 0.4072, "open_interest": 2.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0047, "vega": 0.6725, "theta": -0.0316, "rho": 0.8946, "theo": 38.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-08-24T09:30:19", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "DVA271119P00175000", "bid": 19.1, "bid_size": 15.0, "ask": 22.2, "ask_size": 11.0, "iv": 0.3998, "open_interest": 10.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0051, "vega": 0.6794, "theta": -0.0367, "rho": -0.6484, "theo": 20.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-08T15:57:07", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DVA271119C00180000", "bid": 33.6, "bid_size": 138.0, "ask": 37.6, "ask_size": 49.0, "iv": 0.3949, "open_interest": 26.0, "volume": 1.0, "delta": 0.6512, "gamma": 0.0048, "vega": 0.6923, "theta": -0.0328, "rho": 0.8734, "theo": 36.0585, "change": -1.81, "open": 37.94, "high": 37.94, "low": 37.94, "tick": "up", "last_trade_price": 37.94, "last_trade_time": "2026-11-09T13:29:48", "percent_change": -4.55346, "prev_day_close": 39.75}, {"option": "DVA271119P00180000", "bid": 21.0, "bid_size": 11.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0053, "vega": 0.6977, "theta": -0.0376, "rho": -0.6915, "theo": 23.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.18, "last_trade_time": "2026-09-03T13:43:58", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "DVA271119C00185000", "bid": 32.8, "bid_size": 18.0, "ask": 35.4, "ask_size": 63.0, "iv": 0.4062, "open_interest": 6.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.005, "vega": 0.7092, "theta": -0.0338, "rho": 0.85, "theo": 33.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.09, "last_trade_time": "2026-09-21T10:55:25", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "DVA271119P00185000", "bid": 23.6, "bid_size": 23.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0055, "vega": 0.7124, "theta": -0.0384, "rho": -0.7292, "theo": 25.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "DVA271119C00190000", "bid": 30.5, "bid_size": 17.0, "ask": 32.9, "ask_size": 64.0, "iv": 0.4028, "open_interest": 7.0, "volume": 2.0, "delta": 0.6009, "gamma": 0.0051, "vega": 0.7229, "theta": -0.0346, "rho": 0.826, "theo": 31.2949, "change": -1.7, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-09T12:50:59", "percent_change": -4.94186, "prev_day_close": 34.3999996185303}, {"option": "DVA271119P00190000", "bid": 26.0, "bid_size": 40.0, "ask": 29.1, "ask_size": 25.0, "iv": 0.3883, "open_interest": 140.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.0057, "vega": 0.7235, "theta": -0.0389, "rho": -0.7661, "theo": 28.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T09:54:56", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "DVA271119C00195000", "bid": 27.8, "bid_size": 36.0, "ask": 30.7, "ask_size": 51.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0052, "vega": 0.7336, "theta": -0.0352, "rho": 0.7997, "theo": 29.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "DVA271119P00195000", "bid": 28.5, "bid_size": 24.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0058, "vega": 0.7304, "theta": -0.0394, "rho": -0.803, "theo": 30.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "DVA271119C00200000", "bid": 25.0, "bid_size": 60.0, "ask": 28.7, "ask_size": 59.0, "iv": 0.3907, "open_interest": 12.0, "volume": 3.0, "delta": 0.5505, "gamma": 0.0053, "vega": 0.7413, "theta": -0.0357, "rho": 0.7725, "theo": 27.036, "change": -1.5, "open": 28.3, "high": 28.5, "low": 28.3, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T12:58:27", "percent_change": -5.0, "prev_day_close": 30.0}, {"option": "DVA271119P00200000", "bid": 31.5, "bid_size": 20.0, "ask": 35.8, "ask_size": 16.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.006, "vega": 0.7333, "theta": -0.0396, "rho": -0.8333, "theo": 33.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "DVA271119C00210000", "bid": 22.5, "bid_size": 26.0, "ask": 24.7, "ask_size": 105.0, "iv": 0.3943, "open_interest": 70.0, "volume": 9.0, "delta": 0.501, "gamma": 0.0054, "vega": 0.7477, "theta": -0.0361, "rho": 0.7162, "theo": 23.2584, "change": -2.3, "open": 23.6, "high": 23.7, "low": 23.4, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T15:28:56", "percent_change": -8.84615, "prev_day_close": 26.0}, {"option": "DVA271119P00210000", "bid": 37.5, "bid_size": 73.0, "ask": 41.0, "ask_size": 35.0, "iv": 0.3809, "open_interest": 4280.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0062, "vega": 0.7283, "theta": -0.0397, "rho": -0.8898, "theo": 39.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-08-05T15:12:01", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "DVA271119C00220000", "bid": 19.0, "bid_size": 26.0, "ask": 21.5, "ask_size": 108.0, "iv": 0.391, "open_interest": 28.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0054, "vega": 0.7431, "theta": -0.036, "rho": 0.6586, "theo": 19.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-10-09T10:35:48", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "DVA271119P00220000", "bid": 44.5, "bid_size": 45.0, "ask": 47.5, "ask_size": 28.0, "iv": 0.3793, "open_interest": 2095.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0063, "vega": 0.7088, "theta": -0.0392, "rho": -0.9256, "theo": 46.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-04T15:29:27", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "DVA271119C00230000", "bid": 14.5, "bid_size": 27.0, "ask": 18.4, "ask_size": 12.0, "iv": 0.376, "open_interest": 1.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0053, "vega": 0.7283, "theta": -0.0352, "rho": 0.6, "theo": 17.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-07T10:58:28", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DVA271119P00230000", "bid": 51.5, "bid_size": 25.0, "ask": 54.9, "ask_size": 13.0, "iv": 0.3772, "open_interest": 1457.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0064, "vega": 0.6735, "theta": -0.0382, "rho": -0.9349, "theo": 53.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.9, "last_trade_time": "2026-08-28T14:51:51", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "DVA271119C00240000", "bid": 12.4, "bid_size": 32.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.3759, "open_interest": 39.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0052, "vega": 0.7054, "theta": -0.0341, "rho": 0.5434, "theo": 14.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-15T11:21:00", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "DVA271119P00240000", "bid": 59.0, "bid_size": 6.0, "ask": 63.5, "ask_size": 12.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0064, "vega": 0.626, "theta": -0.0368, "rho": -0.9273, "theo": 61.2368, "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": 57.75}, {"option": "DVA271119C00250000", "bid": 10.2, "bid_size": 9.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.005, "vega": 0.6758, "theta": -0.0326, "rho": 0.489, "theo": 12.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-15T12:01:01", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DVA271119P00250000", "bid": 67.0, "bid_size": 12.0, "ask": 71.5, "ask_size": 11.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0064, "vega": 0.5656, "theta": -0.0352, "rho": -0.883, "theo": 69.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "DVA271119C00260000", "bid": 8.3, "bid_size": 4.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0048, "vega": 0.6408, "theta": -0.0308, "rho": 0.4369, "theo": 10.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "DVA271119P00260000", "bid": 75.5, "bid_size": 8.0, "ask": 79.5, "ask_size": 10.0, "iv": 0.3745, "open_interest": 202.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0064, "vega": 0.4956, "theta": -0.0335, "rho": -0.8108, "theo": 77.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.75, "last_trade_time": "2026-08-11T10:38:25", "percent_change": 0.0, "prev_day_close": 73.5500030517578}, {"option": "DVA271119C00270000", "bid": 7.3, "bid_size": 6.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.3755, "open_interest": 317.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0045, "vega": 0.6029, "theta": -0.0289, "rho": 0.3893, "theo": 8.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-11T15:34:41", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DVA271119P00270000", "bid": 84.0, "bid_size": 11.0, "ask": 88.5, "ask_size": 7.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0063, "vega": 0.4178, "theta": -0.031, "rho": -0.722, "theo": 86.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "DVA271119C00280000", "bid": 5.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.3717, "open_interest": 1432.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0042, "vega": 0.5621, "theta": -0.0269, "rho": 0.3445, "theo": 7.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-08-04T15:29:27", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DVA271119P00280000", "bid": 93.0, "bid_size": 8.0, "ask": 97.5, "ask_size": 6.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0062, "vega": 0.3211, "theta": -0.0295, "rho": -0.5742, "theo": 95.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "DVA271119C00290000", "bid": 4.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3744, "open_interest": 2642.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0039, "vega": 0.5213, "theta": -0.0248, "rho": 0.3044, "theo": 6.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T10:30:17", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "DVA271119P00290000", "bid": 102.5, "bid_size": 6.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0062, "vega": 0.2303, "theta": -0.0286, "rho": -0.4278, "theo": 104.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "DVA271119C00300000", "bid": 3.4, "bid_size": 3.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.3689, "open_interest": 4450.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0036, "vega": 0.4798, "theta": -0.0228, "rho": 0.2675, "theo": 5.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T14:31:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DVA271119P00300000", "bid": 112.0, "bid_size": 5.0, "ask": 116.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.005, "vega": 0.1178, "theta": -0.0252, "rho": -0.231, "theo": 114.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "DVA271119C00310000", "bid": 2.9, "bid_size": 6.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.372, "open_interest": 1.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0033, "vega": 0.44, "theta": -0.0208, "rho": 0.235, "theo": 4.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-12T11:46:13", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "DVA271119P00310000", "bid": 122.0, "bid_size": 6.0, "ask": 126.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0024, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 124.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "DVA271119C00320000", "bid": 2.05, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.003, "vega": 0.4008, "theta": -0.0189, "rho": 0.2054, "theo": 3.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "DVA271119P00320000", "bid": 132.0, "bid_size": 6.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 134.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "DVA271119C00330000", "bid": 1.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.372, "open_interest": 124.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0027, "vega": 0.3645, "theta": -0.0171, "rho": 0.1798, "theo": 3.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-09T10:47:29", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "DVA271119P00330000", "bid": 142.0, "bid_size": 6.0, "ask": 146.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 144.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "DVA271119C00340000", "bid": 1.6, "bid_size": 5.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0025, "vega": 0.3301, "theta": -0.0155, "rho": 0.1569, "theo": 2.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-28T15:55:22", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "DVA271119P00340000", "bid": 152.0, "bid_size": 5.0, "ask": 156.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 154.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "DVA271119C00350000", "bid": 1.6, "bid_size": 2.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0022, "vega": 0.2981, "theta": -0.0139, "rho": 0.1369, "theo": 2.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-11T15:34:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DVA271119P00350000", "bid": 162.0, "bid_size": 5.0, "ask": 166.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 164.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "DVA271119C00360000", "bid": 0.35, "bid_size": 5.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.3693, "open_interest": 2.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.002, "vega": 0.2683, "theta": -0.0125, "rho": 0.1191, "theo": 1.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T14:50:03", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "DVA271119P00360000", "bid": 172.0, "bid_size": 6.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 174.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "DVA280121C00090000", "bid": 99.0, "bid_size": 12.0, "ask": 103.5, "ask_size": 12.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0008, "vega": 0.1593, "theta": 0.0, "rho": 0.9262, "theo": 101.3285, "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": 106.299999237061}, {"option": "DVA280121P00090000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0009, "vega": 0.162, "theta": -0.008, "rho": -0.0895, "theo": 1.5458, "change": 0.0, "open": 0.0, "high": 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": "DVA280121C00095000", "bid": 94.8, "bid_size": 11.0, "ask": 99.0, "ask_size": 11.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.001, "vega": 0.1879, "theta": 0.0, "rho": 0.9608, "theo": 97.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "DVA280121P00095000", "bid": 0.5, "bid_size": 25.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.001, "vega": 0.1914, "theta": -0.0094, "rho": -0.1097, "theo": 1.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "DVA280121C00100000", "bid": 90.5, "bid_size": 12.0, "ask": 95.0, "ask_size": 12.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0012, "vega": 0.2189, "theta": 0.0, "rho": 0.9917, "theo": 92.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "DVA280121P00100000", "bid": 0.95, "bid_size": 13.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4455, "open_interest": 1.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0012, "vega": 0.2228, "theta": -0.0109, "rho": -0.133, "theo": 2.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T14:05:49", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "DVA280121C00105000", "bid": 86.0, "bid_size": 13.0, "ask": 90.5, "ask_size": 3.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0014, "vega": 0.2516, "theta": -0.0015, "rho": 1.0195, "theo": 88.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "DVA280121P00105000", "bid": 1.35, "bid_size": 28.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.4346, "open_interest": 1.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0014, "vega": 0.2564, "theta": -0.0124, "rho": -0.1589, "theo": 2.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T11:32:31", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "DVA280121C00110000", "bid": 82.5, "bid_size": 7.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0016, "vega": 0.2863, "theta": -0.0036, "rho": 1.0433, "theo": 84.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "DVA280121P00110000", "bid": 1.85, "bid_size": 27.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0016, "vega": 0.2916, "theta": -0.014, "rho": -0.1879, "theo": 3.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DVA280121C00115000", "bid": 78.0, "bid_size": 13.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0018, "vega": 0.3218, "theta": -0.0057, "rho": 1.0639, "theo": 80.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "DVA280121P00115000", "bid": 2.35, "bid_size": 26.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0019, "vega": 0.3281, "theta": -0.0157, "rho": -0.2195, "theo": 4.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "DVA280121C00120000", "bid": 74.1, "bid_size": 14.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.002, "vega": 0.3589, "theta": -0.0079, "rho": 1.0801, "theo": 76.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "DVA280121P00120000", "bid": 4.2, "bid_size": 14.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0021, "vega": 0.3662, "theta": -0.0174, "rho": -0.2543, "theo": 5.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "DVA280121C00125000", "bid": 70.4, "bid_size": 12.0, "ask": 75.0, "ask_size": 13.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0022, "vega": 0.396, "theta": -0.01, "rho": 1.0931, "theo": 72.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "DVA280121P00125000", "bid": 3.5, "bid_size": 14.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0024, "vega": 0.4043, "theta": -0.0191, "rho": -0.2913, "theo": 6.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "DVA280121C00130000", "bid": 66.5, "bid_size": 13.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0025, "vega": 0.4339, "theta": -0.0121, "rho": 1.1019, "theo": 69.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "DVA280121P00130000", "bid": 4.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0026, "vega": 0.4433, "theta": -0.0208, "rho": -0.3315, "theo": 7.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "DVA280121C00135000", "bid": 63.1, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0027, "vega": 0.4711, "theta": -0.0142, "rho": 1.1071, "theo": 65.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "DVA280121P00135000", "bid": 6.8, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0029, "vega": 0.4816, "theta": -0.0224, "rho": -0.3727, "theo": 8.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DVA280121C00140000", "bid": 59.6, "bid_size": 6.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.003, "vega": 0.5079, "theta": -0.0162, "rho": 1.1089, "theo": 61.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "DVA280121P00140000", "bid": 7.9, "bid_size": 11.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0031, "vega": 0.5192, "theta": -0.024, "rho": -0.4167, "theo": 9.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "DVA280121C00145000", "bid": 56.0, "bid_size": 8.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0032, "vega": 0.5439, "theta": -0.0182, "rho": 1.1064, "theo": 58.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "DVA280121P00145000", "bid": 8.6, "bid_size": 10.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0034, "vega": 0.5547, "theta": -0.0256, "rho": -0.462, "theo": 10.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "DVA280121C00150000", "bid": 54.1, "bid_size": 9.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4119, "open_interest": 3.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0034, "vega": 0.5782, "theta": -0.02, "rho": 1.1015, "theo": 55.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-16T10:27:45", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "DVA280121P00150000", "bid": 10.0, "bid_size": 22.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0036, "vega": 0.5895, "theta": -0.0271, "rho": -0.5085, "theo": 12.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-10-15T11:55:19", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "DVA280121C00155000", "bid": 50.5, "bid_size": 9.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0036, "vega": 0.6112, "theta": -0.0218, "rho": 1.0925, "theo": 52.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-10-19T11:04:41", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "DVA280121P00155000", "bid": 11.7, "bid_size": 10.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0039, "vega": 0.6231, "theta": -0.0285, "rho": -0.5576, "theo": 14.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "DVA280121C00160000", "bid": 46.6, "bid_size": 13.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.3971, "open_interest": 8.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0038, "vega": 0.6421, "theta": -0.0234, "rho": 1.0808, "theo": 49.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-22T09:57:59", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "DVA280121P00160000", "bid": 13.6, "bid_size": 29.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0042, "vega": 0.6541, "theta": -0.0298, "rho": -0.605, "theo": 15.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "DVA280121C00165000", "bid": 43.5, "bid_size": 14.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.004, "vega": 0.6707, "theta": -0.025, "rho": 1.0666, "theo": 46.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "DVA280121P00165000", "bid": 15.5, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0044, "vega": 0.6818, "theta": -0.031, "rho": -0.6523, "theo": 17.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "DVA280121C00170000", "bid": 40.5, "bid_size": 19.0, "ask": 45.5, "ask_size": 16.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0042, "vega": 0.6972, "theta": -0.0263, "rho": 1.0488, "theo": 43.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "DVA280121P00170000", "bid": 17.5, "bid_size": 6.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.3916, "open_interest": 7.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0046, "vega": 0.7071, "theta": -0.032, "rho": -0.7024, "theo": 19.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-14T13:08:25", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "DVA280121C00175000", "bid": 39.9, "bid_size": 12.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0044, "vega": 0.7208, "theta": -0.0276, "rho": 1.0296, "theo": 40.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "DVA280121P00175000", "bid": 20.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0048, "vega": 0.7295, "theta": -0.033, "rho": -0.7489, "theo": 21.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "DVA280121C00180000", "bid": 37.4, "bid_size": 7.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0046, "vega": 0.7417, "theta": -0.0286, "rho": 1.0079, "theo": 38.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "DVA280121P00180000", "bid": 21.7, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.005, "vega": 0.7487, "theta": -0.0338, "rho": -0.7946, "theo": 24.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "DVA280121C00185000", "bid": 34.6, "bid_size": 40.0, "ask": 37.3, "ask_size": 49.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0047, "vega": 0.7598, "theta": -0.0296, "rho": 0.9836, "theo": 35.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "DVA280121P00185000", "bid": 24.2, "bid_size": 12.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0052, "vega": 0.7642, "theta": -0.0345, "rho": -0.84, "theo": 26.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "DVA280121C00190000", "bid": 32.4, "bid_size": 19.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.391, "open_interest": 3.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0048, "vega": 0.7749, "theta": -0.0304, "rho": 0.9586, "theo": 33.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-14T13:45:12", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "DVA280121P00190000", "bid": 27.8, "bid_size": 14.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.3872, "open_interest": 0.0, "volume": 2.0, "delta": -0.4119, "gamma": 0.0054, "vega": 0.776, "theta": -0.035, "rho": -0.8792, "theo": 29.2191, "change": 1.45, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "no_change", "last_trade_price": 28.9, "last_trade_time": "2026-11-09T10:20:53", "percent_change": 5.28233, "prev_day_close": 27.4499998092651}, {"option": "DVA280121C00195000", "bid": 30.4, "bid_size": 11.0, "ask": 33.0, "ask_size": 60.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0049, "vega": 0.7872, "theta": -0.031, "rho": 0.9317, "theo": 31.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "DVA280121P00195000", "bid": 29.5, "bid_size": 20.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.3764, "open_interest": 11.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0056, "vega": 0.7841, "theta": -0.0354, "rho": -0.9173, "theo": 31.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.71, "last_trade_time": "2026-10-15T11:52:11", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DVA280121C00200000", "bid": 28.1, "bid_size": 11.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.005, "vega": 0.7964, "theta": -0.0315, "rho": 0.903, "theo": 29.2111, "change": 0.0, "open": 0.0, "high": 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": "DVA280121P00200000", "bid": 32.5, "bid_size": 6.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0057, "vega": 0.7894, "theta": -0.0358, "rho": -0.9554, "theo": 34.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "DVA280121C00210000", "bid": 24.1, "bid_size": 57.0, "ask": 27.0, "ask_size": 74.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0051, "vega": 0.8064, "theta": -0.0321, "rho": 0.8445, "theo": 25.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T12:00:43", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "DVA280121P00210000", "bid": 38.5, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0059, "vega": 0.7851, "theta": -0.0359, "rho": -1.0078, "theo": 40.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DVA280121C00220000", "bid": 20.7, "bid_size": 47.0, "ask": 23.4, "ask_size": 63.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0051, "vega": 0.8055, "theta": -0.0321, "rho": 0.783, "theo": 22.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.89, "last_trade_time": "2026-11-06T12:00:05", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "DVA280121P00220000", "bid": 45.0, "bid_size": 15.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0061, "vega": 0.7693, "theta": -0.0358, "rho": -1.0567, "theo": 47.324, "change": 0.0, "open": 0.0, "high": 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}, {"option": "DVA280121C00230000", "bid": 16.2, "bid_size": 12.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0051, "vega": 0.7945, "theta": -0.0317, "rho": 0.7204, "theo": 18.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "DVA280121P00230000", "bid": 52.0, "bid_size": 12.0, "ask": 55.9, "ask_size": 4.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0063, "vega": 0.734, "theta": -0.0351, "rho": -1.0638, "theo": 54.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "DVA280121C00240000", "bid": 13.7, "bid_size": 27.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.005, "vega": 0.7753, "theta": -0.0309, "rho": 0.6594, "theo": 16.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "DVA280121P00240000", "bid": 59.5, "bid_size": 9.0, "ask": 63.6, "ask_size": 12.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0064, "vega": 0.691, "theta": -0.0341, "rho": -1.0485, "theo": 61.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "DVA280121C00250000", "bid": 11.0, "bid_size": 14.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0049, "vega": 0.7483, "theta": -0.0298, "rho": 0.5985, "theo": 14.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "DVA280121P00250000", "bid": 67.5, "bid_size": 9.0, "ask": 71.6, "ask_size": 12.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0064, "vega": 0.6271, "theta": -0.033, "rho": -1.0208, "theo": 69.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "DVA280121C00260000", "bid": 9.0, "bid_size": 16.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0047, "vega": 0.716, "theta": -0.0284, "rho": 0.5412, "theo": 12.0052, "change": 0.0, "open": 0.0, "high": 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": "DVA280121P00260000", "bid": 76.0, "bid_size": 5.0, "ask": 79.8, "ask_size": 5.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0064, "vega": 0.5492, "theta": -0.0312, "rho": -0.9061, "theo": 77.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "DVA280121C00270000", "bid": 8.1, "bid_size": 22.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0045, "vega": 0.6787, "theta": -0.0269, "rho": 0.486, "theo": 10.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "DVA280121P00270000", "bid": 84.5, "bid_size": 5.0, "ask": 89.0, "ask_size": 13.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0064, "vega": 0.4704, "theta": -0.03, "rho": -0.8511, "theo": 86.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "DVA280121C00280000", "bid": 6.0, "bid_size": 14.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0042, "vega": 0.6389, "theta": -0.0252, "rho": 0.4348, "theo": 8.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "DVA280121P00280000", "bid": 93.5, "bid_size": 5.0, "ask": 98.0, "ask_size": 13.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0063, "vega": 0.3614, "theta": -0.0276, "rho": -0.6117, "theo": 95.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "DVA280121C00290000", "bid": 4.5, "bid_size": 18.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.004, "vega": 0.5966, "theta": -0.0234, "rho": 0.387, "theo": 7.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "DVA280121P00290000", "bid": 102.5, "bid_size": 9.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0064, "vega": 0.2657, "theta": -0.0265, "rho": -0.5252, "theo": 104.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "DVA290119C00090000", "bid": 104.7, "bid_size": 10.0, "ask": 109.0, "ask_size": 10.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0009, "vega": 0.3061, "theta": 0.0, "rho": 1.4765, "theo": 106.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "DVA290119P00090000", "bid": 1.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.4425, "open_interest": 0.0, "volume": 3.0, "delta": -0.0569, "gamma": 0.001, "vega": 0.3166, "theta": -0.0081, "rho": -0.272, "theo": 3.6902, "change": 0.01, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T12:30:29", "percent_change": 0.25, "prev_day_close": 4.0}, {"option": "DVA290119C00095000", "bid": 100.5, "bid_size": 10.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.001, "vega": 0.3447, "theta": 0.0, "rho": 1.5236, "theo": 102.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "DVA290119P00095000", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0011, "vega": 0.3562, "theta": -0.0091, "rho": -0.3173, "theo": 4.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "DVA290119C00100000", "bid": 97.0, "bid_size": 1.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0012, "vega": 0.384, "theta": 0.0, "rho": 1.5666, "theo": 99.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "DVA290119P00100000", "bid": 3.0, "bid_size": 8.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.4295, "open_interest": 3.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0013, "vega": 0.3976, "theta": -0.0101, "rho": -0.366, "theo": 5.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-09-21T11:46:53", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DVA290119C00105000", "bid": 93.0, "bid_size": 9.0, "ask": 97.5, "ask_size": 3.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0013, "vega": 0.4247, "theta": 0.0, "rho": 1.6042, "theo": 95.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "DVA290119P00105000", "bid": 4.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0014, "vega": 0.439, "theta": -0.0111, "rho": -0.4162, "theo": 6.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DVA290119C00110000", "bid": 90.0, "bid_size": 16.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0014, "vega": 0.4653, "theta": -0.0006, "rho": 1.6374, "theo": 91.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "DVA290119P00110000", "bid": 5.0, "bid_size": 20.0, "ask": 8.8, "ask_size": 18.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0016, "vega": 0.4819, "theta": -0.0121, "rho": -0.4697, "theo": 7.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DVA290119C00115000", "bid": 86.0, "bid_size": 26.0, "ask": 90.4, "ask_size": 15.0, "iv": 0.4136, "open_interest": 0.0, "volume": 1.0, "delta": 0.8844, "gamma": 0.0016, "vega": 0.5062, "theta": -0.0021, "rho": 1.6664, "theo": 88.3529, "change": -1.1, "open": 92.1, "high": 92.1, "low": 92.1, "tick": "down", "last_trade_price": 92.1, "last_trade_time": "2026-11-09T12:10:16", "percent_change": -1.18026, "prev_day_close": 93.2000007629394}, {"option": "DVA290119P00115000", "bid": 6.0, "bid_size": 23.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0017, "vega": 0.5243, "theta": -0.0132, "rho": -0.527, "theo": 8.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DVA290119C00120000", "bid": 82.5, "bid_size": 25.0, "ask": 87.0, "ask_size": 12.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0017, "vega": 0.5474, "theta": -0.0035, "rho": 1.6899, "theo": 84.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "DVA290119P00120000", "bid": 7.1, "bid_size": 21.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.4097, "open_interest": 2.0, "volume": 1.0, "delta": -0.126, "gamma": 0.0019, "vega": 0.5675, "theta": -0.0142, "rho": -0.5869, "theo": 9.2855, "change": 0.0, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T11:03:06", "percent_change": 2.0732e-06, "prev_day_close": 9.19999980926514}, {"option": "DVA290119C00125000", "bid": 79.5, "bid_size": 1.0, "ask": 84.0, "ask_size": 13.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0019, "vega": 0.5877, "theta": -0.0048, "rho": 1.71, "theo": 81.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "DVA290119P00125000", "bid": 8.5, "bid_size": 20.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0021, "vega": 0.6091, "theta": -0.0152, "rho": -0.6492, "theo": 10.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DVA290119C00130000", "bid": 76.0, "bid_size": 13.0, "ask": 80.5, "ask_size": 3.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.002, "vega": 0.6276, "theta": -0.0062, "rho": 1.7258, "theo": 78.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "DVA290119P00130000", "bid": 9.5, "bid_size": 8.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0022, "vega": 0.6508, "theta": -0.0161, "rho": -0.7122, "theo": 11.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "DVA290119C00135000", "bid": 73.0, "bid_size": 8.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.4052, "open_interest": 5.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0022, "vega": 0.667, "theta": -0.0075, "rho": 1.7365, "theo": 75.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.34, "last_trade_time": "2026-10-29T14:04:24", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "DVA290119P00135000", "bid": 11.0, "bid_size": 12.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0024, "vega": 0.6915, "theta": -0.0171, "rho": -0.7772, "theo": 13.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "DVA290119C00140000", "bid": 70.0, "bid_size": 11.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0023, "vega": 0.7049, "theta": -0.0088, "rho": 1.7443, "theo": 72.3037, "change": 0.0, "open": 0.0, "high": 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": "DVA290119P00140000", "bid": 12.5, "bid_size": 12.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0026, "vega": 0.7303, "theta": -0.018, "rho": -0.845, "theo": 14.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "DVA290119C00145000", "bid": 67.0, "bid_size": 11.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.4005, "open_interest": 1.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0024, "vega": 0.7416, "theta": -0.01, "rho": 1.7486, "theo": 69.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-11-02T12:31:12", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "DVA290119P00145000", "bid": 14.5, "bid_size": 9.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0027, "vega": 0.7676, "theta": -0.0188, "rho": -0.9119, "theo": 16.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "DVA290119C00150000", "bid": 64.0, "bid_size": 12.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.3966, "open_interest": 3.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0026, "vega": 0.7772, "theta": -0.0111, "rho": 1.7482, "theo": 66.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-11-05T15:29:47", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "DVA290119P00150000", "bid": 16.0, "bid_size": 6.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0029, "vega": 0.8037, "theta": -0.0197, "rho": -0.98, "theo": 18.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "DVA290119C00155000", "bid": 61.5, "bid_size": 1.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0027, "vega": 0.811, "theta": -0.0122, "rho": 1.7449, "theo": 63.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "DVA290119P00155000", "bid": 18.0, "bid_size": 7.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0031, "vega": 0.8375, "theta": -0.0205, "rho": -1.0464, "theo": 20.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "DVA290119C00160000", "bid": 59.2, "bid_size": 28.0, "ask": 63.0, "ask_size": 16.0, "iv": 0.3963, "open_interest": 2.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0028, "vega": 0.8429, "theta": -0.0133, "rho": 1.7394, "theo": 61.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.38, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "DVA290119P00160000", "bid": 20.0, "bid_size": 14.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0032, "vega": 0.8697, "theta": -0.0212, "rho": -1.1148, "theo": 22.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "DVA290119C00165000", "bid": 56.0, "bid_size": 29.0, "ask": 60.5, "ask_size": 14.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0029, "vega": 0.8733, "theta": -0.0143, "rho": 1.7299, "theo": 58.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "DVA290119P00165000", "bid": 22.0, "bid_size": 21.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.394, "open_interest": 2.0, "volume": 30.0, "delta": -0.2757, "gamma": 0.0034, "vega": 0.8993, "theta": -0.0219, "rho": -1.1814, "theo": 24.2743, "change": 0.2, "open": 23.7, "high": 24.16, "low": 23.68, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T10:19:51", "percent_change": 0.847456, "prev_day_close": 23.6000003814697}, {"option": "DVA290119C00170000", "bid": 54.1, "bid_size": 30.0, "ask": 58.0, "ask_size": 23.0, "iv": 0.393, "open_interest": 18.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.003, "vega": 0.9019, "theta": -0.0152, "rho": 1.7171, "theo": 56.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-10-23T10:09:24", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "DVA290119P00170000", "bid": 24.0, "bid_size": 19.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0035, "vega": 0.9262, "theta": -0.0226, "rho": -1.2462, "theo": 26.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-24T15:09:15", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "DVA290119C00175000", "bid": 52.2, "bid_size": 16.0, "ask": 55.5, "ask_size": 16.0, "iv": 0.3935, "open_interest": 1.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0031, "vega": 0.9282, "theta": -0.016, "rho": 1.703, "theo": 53.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-06T10:56:34", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "DVA290119P00175000", "bid": 26.5, "bid_size": 19.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.3883, "open_interest": 36.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0037, "vega": 0.9501, "theta": -0.0232, "rho": -1.3071, "theo": 28.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.34, "last_trade_time": "2026-10-15T12:03:02", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "DVA290119C00180000", "bid": 49.5, "bid_size": 25.0, "ask": 53.5, "ask_size": 24.0, "iv": 0.3915, "open_interest": 0.0, "volume": 36.0, "delta": 0.6902, "gamma": 0.0032, "vega": 0.9525, "theta": -0.0168, "rho": 1.6867, "theo": 51.2777, "change": -2.27, "open": 52.8, "high": 53.1, "low": 52.62, "tick": "down", "last_trade_price": 52.78, "last_trade_time": "2026-11-09T11:08:52", "percent_change": -4.12352, "prev_day_close": 55.0499992370606}, {"option": "DVA290119P00180000", "bid": 29.0, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0038, "vega": 0.9718, "theta": -0.0238, "rho": -1.3687, "theo": 31.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "DVA290119C00185000", "bid": 47.9, "bid_size": 13.0, "ask": 51.0, "ask_size": 19.0, "iv": 0.3918, "open_interest": 227.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0033, "vega": 0.9749, "theta": -0.0176, "rho": 1.6669, "theo": 49.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-03T10:35:06", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "DVA290119P00185000", "bid": 31.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.3865, "open_interest": 1.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.004, "vega": 0.9905, "theta": -0.0243, "rho": -1.4258, "theo": 33.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.02, "last_trade_time": "2026-10-15T12:05:43", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "DVA290119C00190000", "bid": 45.4, "bid_size": 26.0, "ask": 48.8, "ask_size": 22.0, "iv": 0.3882, "open_interest": 0.0, "volume": 1.0, "delta": 0.6568, "gamma": 0.0034, "vega": 0.9952, "theta": -0.0182, "rho": 1.6451, "theo": 46.8813, "change": -2.75, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-09T14:22:30", "percent_change": -5.47264, "prev_day_close": 50.25}, {"option": "DVA290119P00190000", "bid": 34.0, "bid_size": 11.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.3842, "open_interest": 1.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0041, "vega": 1.0068, "theta": -0.0248, "rho": -1.4869, "theo": 36.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T13:18:56", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DVA290119C00195000", "bid": 43.8, "bid_size": 12.0, "ask": 46.3, "ask_size": 21.0, "iv": 0.387, "open_interest": 178.0, "volume": 24.0, "delta": 0.6401, "gamma": 0.0035, "vega": 1.0133, "theta": -0.0188, "rho": 1.6228, "theo": 44.8048, "change": -0.9, "open": 47.1, "high": 47.4, "low": 46.99, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-11-09T10:24:19", "percent_change": -1.8711, "prev_day_close": 48.0999984741211}, {"option": "DVA290119P00195000", "bid": 36.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0043, "vega": 1.0193, "theta": -0.0252, "rho": -1.5309, "theo": 38.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "DVA290119C00200000", "bid": 41.5, "bid_size": 14.0, "ask": 44.5, "ask_size": 21.0, "iv": 0.385, "open_interest": 43.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0035, "vega": 1.0294, "theta": -0.0194, "rho": 1.5988, "theo": 42.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-10-29T13:47:44", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "DVA290119P00200000", "bid": 39.5, "bid_size": 19.0, "ask": 44.0, "ask_size": 20.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0044, "vega": 1.029, "theta": -0.0255, "rho": -1.5849, "theo": 41.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "DVA290119C00210000", "bid": 36.2, "bid_size": 10.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0036, "vega": 1.0553, "theta": -0.0203, "rho": 1.544, "theo": 39.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "DVA290119P00210000", "bid": 45.1, "bid_size": 4.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0047, "vega": 1.0398, "theta": -0.0261, "rho": -1.6709, "theo": 47.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "DVA290119C00220000", "bid": 32.7, "bid_size": 10.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.3735, "open_interest": 8.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0037, "vega": 1.0733, "theta": -0.021, "rho": 1.4872, "theo": 35.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.57, "last_trade_time": "2026-10-23T09:56:35", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DVA290119P00220000", "bid": 51.5, "bid_size": 7.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0049, "vega": 1.036, "theta": -0.0265, "rho": -1.7266, "theo": 53.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "DVA290119C00230000", "bid": 29.6, "bid_size": 6.0, "ask": 34.3, "ask_size": 7.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0038, "vega": 1.0835, "theta": -0.0215, "rho": 1.4244, "theo": 32.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DVA290119P00230000", "bid": 58.0, "bid_size": 6.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0051, "vega": 1.0187, "theta": -0.0268, "rho": -1.7668, "theo": 60.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "DVA290119C00240000", "bid": 27.3, "bid_size": 4.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0038, "vega": 1.0869, "theta": -0.0217, "rho": 1.3614, "theo": 29.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "DVA290119P00240000", "bid": 65.0, "bid_size": 6.0, "ask": 69.5, "ask_size": 4.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0053, "vega": 0.9876, "theta": -0.0268, "rho": -1.7665, "theo": 67.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "DVA290119C00250000", "bid": 24.0, "bid_size": 13.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.0038, "vega": 1.0835, "theta": -0.0218, "rho": 1.2958, "theo": 26.7228, "change": 0.0, "open": 0.0, "high": 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": "DVA290119P00250000", "bid": 72.5, "bid_size": 7.0, "ask": 76.6, "ask_size": 6.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0055, "vega": 0.9444, "theta": -0.0267, "rho": -1.7271, "theo": 74.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "DVA290119C00260000", "bid": 21.6, "bid_size": 9.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0038, "vega": 1.0741, "theta": -0.0217, "rho": 1.2294, "theo": 24.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "DVA290119P00260000", "bid": 80.0, "bid_size": 6.0, "ask": 85.0, "ask_size": 6.0, "iv": 0.3711, "open_interest": 1.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0057, "vega": 0.8968, "theta": -0.0266, "rho": -1.7204, "theo": 82.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-27T13:42:04", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "DVA290119C00270000", "bid": 19.5, "bid_size": 7.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0038, "vega": 1.0599, "theta": -0.0215, "rho": 1.1645, "theo": 21.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "DVA290119P00270000", "bid": 88.0, "bid_size": 8.0, "ask": 93.0, "ask_size": 8.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0059, "vega": 0.8288, "theta": -0.0263, "rho": -1.6305, "theo": 90.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "DVA290119C00280000", "bid": 18.6, "bid_size": 8.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.3685, "open_interest": 1.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0037, "vega": 1.0403, "theta": -0.0212, "rho": 1.098, "theo": 19.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-10-29T14:06:18", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "DVA290119P00280000", "bid": 96.5, "bid_size": 7.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0061, "vega": 0.7362, "theta": -0.0259, "rho": -1.506, "theo": 98.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9499969482422}, {"option": "DVA290119C00290000", "bid": 16.4, "bid_size": 8.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0037, "vega": 1.0174, "theta": -0.0208, "rho": 1.0348, "theo": 18.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "DVA290119P00290000", "bid": 105.0, "bid_size": 6.0, "ask": 109.5, "ask_size": 5.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0062, "vega": 0.633, "theta": -0.0257, "rho": -1.2961, "theo": 107.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}], "symbol": "DVA", "security_type": "stock", "exchange_id": 3, "current_price": 185.54, "price_change": -5.81, "price_change_percent": -3.0363, "bid": 180.15, "ask": 189.0, "bid_size": 100, "ask_size": 2000, "open": 191.94, "high": 192.875, "low": 184.97, "close": 185.54, "prev_day_close": 191.35, "volume": 749868, "iv30": 36.345, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199769, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DVA"}