{"timestamp": "2026-11-10 01:55:05", "data": {"options": [{"option": "DX261120C00002500", "bid": 7.0, "bid_size": 101.0, "ask": 9.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0014, "rho": 0.0007, "theo": 8.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-21T14:40:06", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 613.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.002, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DX261120C00005000", "bid": 4.5, "bid_size": 77.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0061, "vega": 0.0005, "theta": -0.0032, "rho": 0.0013, "theo": 5.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-21T14:40:06", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 349.0, "iv": 2.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0081, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX261120C00007500", "bid": 2.0, "bid_size": 100.0, "ask": 4.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0264, "vega": 0.001, "theta": -0.0052, "rho": 0.002, "theo": 3.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-22T10:51:36", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "DX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 508.0, "iv": 2.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0335, "vega": 0.0014, "theta": -0.0072, "rho": -0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "DX261120C00010000", "bid": 0.5, "bid_size": 823.0, "ask": 1.4, "ask_size": 644.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.2308, "vega": 0.0036, "theta": -0.0076, "rho": 0.0024, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:16:31", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1226.0, "iv": 0.4071, "open_interest": 617.0, "volume": 20.0, "delta": -0.1614, "gamma": 0.2835, "vega": 0.0046, "theta": -0.0096, "rho": -0.0006, "theo": 0.0752, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:21:56", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "DX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.5054, "open_interest": 886.0, "volume": 1.0, "delta": 0.104, "gamma": 0.1665, "vega": 0.0032, "theta": -0.0089, "rho": 0.0003, "theo": 0.0503, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:31:41", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "DX261120P00012500", "bid": 1.55, "bid_size": 751.0, "ask": 1.85, "ask_size": 736.0, "iv": 0.4706, "open_interest": 538.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.1482, "vega": 0.0031, "theta": -0.0077, "rho": -0.0042, "theo": 1.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:46:58", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "DX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 639.0, "iv": 0.991, "open_interest": 4.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0456, "vega": 0.0016, "theta": -0.0065, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T10:42:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX261120P00015000", "bid": 2.85, "bid_size": 100.0, "ask": 5.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0434, "vega": 0.0015, "theta": -0.0057, "rho": -0.0053, "theo": 4.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-02T10:20:23", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 368.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0224, "vega": 0.001, "theta": -0.0052, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX261120P00017500", "bid": 5.3, "bid_size": 61.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0218, "vega": 0.001, "theta": -0.0043, "rho": -0.0062, "theo": 6.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "DX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0044, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX261120P00020000", "bid": 7.8, "bid_size": 62.0, "ask": 10.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0135, "vega": 0.0007, "theta": -0.0033, "rho": -0.0071, "theo": 9.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "DX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 702.0, "iv": 4.0741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0095, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DX261120P00022500", "bid": 10.3, "bid_size": 63.0, "ask": 13.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0094, "vega": 0.0006, "theta": -0.0024, "rho": -0.008, "theo": 11.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "DX261218C00002500", "bid": 7.0, "bid_size": 75.0, "ask": 9.7, "ask_size": 42.0, "iv": 2.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0002, "rho": 0.0008, "theo": 8.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-21T14:40:06", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "DX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1211.0, "iv": 4.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0036, "vega": 0.001, "theta": -0.003, "rho": -0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DX261218C00005000", "bid": 4.5, "bid_size": 66.0, "ask": 7.2, "ask_size": 42.0, "iv": 1.4241, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0076, "vega": 0.0008, "theta": -0.0013, "rho": 0.0017, "theo": 5.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-22T15:48:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1236.0, "iv": 2.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0125, "vega": 0.002, "theta": -0.0033, "rho": -0.0003, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DX261218C00007500", "bid": 2.05, "bid_size": 86.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.035, "vega": 0.0019, "theta": -0.0025, "rho": 0.0027, "theo": 3.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-22T10:52:05", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1140.0, "iv": 0.9594, "open_interest": 33.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0437, "vega": 0.0039, "theta": -0.0037, "rho": -0.0007, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:45:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DX261218C00010000", "bid": 0.55, "bid_size": 470.0, "ask": 1.0, "ask_size": 346.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.3249, "vega": 0.0083, "theta": -0.0044, "rho": 0.0049, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T13:24:11", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DX261218P00010000", "bid": 0.1, "bid_size": 30.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.2846, "open_interest": 3286.0, "volume": 14.0, "delta": -0.2249, "gamma": 0.2936, "vega": 0.0105, "theta": -0.004, "rho": -0.0024, "theo": 0.1385, "change": -0.065, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:47:16", "percent_change": -37.1429, "prev_day_close": 0.175000004470348}, {"option": "DX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 63.0, "iv": 0.2897, "open_interest": 5310.0, "volume": 27.0, "delta": 0.0954, "gamma": 0.1436, "vega": 0.006, "theta": -0.0025, "rho": 0.0011, "theo": 0.0491, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:49:10", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "DX261218P00012500", "bid": 1.7, "bid_size": 788.0, "ask": 1.9, "ask_size": 118.0, "iv": 0.0, "open_interest": 2844.0, "volume": 291.0, "delta": -0.9354, "gamma": 0.1326, "vega": 0.0044, "theta": -0.0021, "rho": -0.0056, "theo": 1.8532, "change": -0.225, "open": 1.9, "high": 1.93, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:53:55", "percent_change": -11.1111, "prev_day_close": 2.02500003576279}, {"option": "DX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 109.0, "iv": 0.5409, "open_interest": 3652.0, "volume": 3.0, "delta": 0.0339, "gamma": 0.0405, "vega": 0.0026, "theta": -0.0017, "rho": 0.0004, "theo": 0.0224, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:29:15", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "DX261218P00015000", "bid": 3.4, "bid_size": 227.0, "ask": 4.9, "ask_size": 190.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0317, "vega": 0.0016, "theta": -0.0009, "rho": -0.006, "theo": 4.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-16T14:07:08", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "DX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0186, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX261218P00017500", "bid": 5.5, "bid_size": 62.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0128, "vega": 0.0008, "theta": -0.0001, "rho": -0.0067, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-19T09:30:06", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1377.0, "iv": 1.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0105, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "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": 0.200000002980232}, {"option": "DX261218P00020000", "bid": 8.0, "bid_size": 60.0, "ask": 10.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0064, "vega": 0.0004, "theta": 0.0, "rho": -0.0074, "theo": 9.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "DX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1396.0, "iv": 1.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0066, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DX261218P00022500", "bid": 10.5, "bid_size": 55.0, "ask": 13.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0036, "vega": 0.0003, "theta": 0.0, "rho": -0.0082, "theo": 11.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-07-31T15:30:07", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "DX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1407.0, "iv": 2.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DX261218P00025000", "bid": 13.0, "bid_size": 62.0, "ask": 15.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0022, "vega": 0.0002, "theta": 0.0, "rho": -0.009, "theo": 14.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-10-13T13:53:13", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "DX270319C00002500", "bid": 7.0, "bid_size": 75.0, "ask": 9.7, "ask_size": 33.0, "iv": 2.1759, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 8.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-21T14:40:06", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DX270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1386.0, "iv": 2.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0054, "vega": 0.0029, "theta": -0.0016, "rho": -0.001, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DX270319C00005000", "bid": 4.5, "bid_size": 66.0, "ask": 7.2, "ask_size": 31.0, "iv": 1.0846, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 5.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-03T10:21:10", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "DX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1420.0, "iv": 1.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0198, "vega": 0.0063, "theta": -0.0021, "rho": -0.0022, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DX270319C00007500", "bid": 1.95, "bid_size": 66.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0376, "vega": 0.0023, "theta": -0.0009, "rho": 0.0029, "theo": 3.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-22T10:52:33", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "DX270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1811.0, "iv": 0.6462, "open_interest": 6.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0641, "vega": 0.0122, "theta": -0.0024, "rho": -0.0048, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:46:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DX270319C00010000", "bid": 0.85, "bid_size": 96.0, "ask": 1.0, "ask_size": 755.0, "iv": 0.2421, "open_interest": 1270.0, "volume": 72.0, "delta": 0.7785, "gamma": 0.3384, "vega": 0.0158, "theta": -0.0028, "rho": 0.0103, "theo": 0.93, "change": 0.075, "open": 0.88, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:48:38", "percent_change": 8.57143, "prev_day_close": 0.875}, {"option": "DX270319P00010000", "bid": 0.3, "bid_size": 959.0, "ask": 0.6, "ask_size": 1116.0, "iv": 0.251, "open_interest": 1001.0, "volume": 3.0, "delta": -0.3923, "gamma": 0.2657, "vega": 0.0232, "theta": -0.0022, "rho": -0.0142, "theo": 0.4374, "change": -0.01, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:16:36", "percent_change": -2.0, "prev_day_close": 0.500000014901161}, {"option": "DX270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 0.1871, "open_interest": 3295.0, "volume": 2.0, "delta": 0.1152, "gamma": 0.1415, "vega": 0.012, "theta": -0.0011, "rho": 0.0036, "theo": 0.0721, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:48:21", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "DX270319P00012500", "bid": 2.1, "bid_size": 599.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.1618, "open_interest": 1741.0, "volume": 280.0, "delta": -0.9138, "gamma": 0.1221, "vega": 0.0104, "theta": -0.0007, "rho": -0.0346, "theo": 2.2252, "change": -0.125, "open": 2.2, "high": 2.3, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:16:23", "percent_change": -5.37634, "prev_day_close": 2.32499992847443}, {"option": "DX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 749.0, "iv": 0.3238, "open_interest": 520.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0467, "vega": 0.006, "theta": -0.0007, "rho": 0.0015, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:49:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX270319P00015000", "bid": 3.3, "bid_size": 687.0, "ask": 6.0, "ask_size": 657.0, "iv": 0.3115, "open_interest": 184.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0422, "vega": 0.0052, "theta": -0.0001, "rho": -0.0431, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:39:35", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "DX270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0245, "vega": 0.0039, "theta": -0.0006, "rho": 0.0009, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX270319P00017500", "bid": 5.8, "bid_size": 65.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0221, "vega": 0.0034, "theta": 0.0, "rho": -0.0505, "theo": 7.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T09:30:06", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0156, "vega": 0.0028, "theta": -0.0005, "rho": 0.0006, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX270319P00020000", "bid": 8.2, "bid_size": 61.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.014, "vega": 0.0025, "theta": 0.0, "rho": -0.0578, "theo": 9.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "DX270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2072.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.011, "vega": 0.0022, "theta": -0.0004, "rho": 0.0005, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DX270319P00022500", "bid": 10.7, "bid_size": 60.0, "ask": 13.4, "ask_size": 49.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0098, "vega": 0.0019, "theta": 0.0, "rho": -0.0649, "theo": 12.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "DX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2014.0, "iv": 1.0718, "open_interest": 1.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0083, "vega": 0.0018, "theta": -0.0004, "rho": 0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:30:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DX270319P00025000", "bid": 12.5, "bid_size": 40.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0074, "vega": 0.0016, "theta": 0.0, "rho": -0.0721, "theo": 14.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-08-11T13:39:17", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "DX270617C00002500", "bid": 7.0, "bid_size": 75.0, "ask": 9.7, "ask_size": 26.0, "iv": 2.4133, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 8.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T14:40:06", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "DX270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1569.0, "iv": 1.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0064, "vega": 0.0038, "theta": -0.0009, "rho": -0.0018, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DX270617C00005000", "bid": 4.5, "bid_size": 66.0, "ask": 7.2, "ask_size": 25.0, "iv": 1.1206, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 5.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-10-22T10:05:58", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 458.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0244, "vega": 0.0091, "theta": -0.0014, "rho": -0.0045, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DX270617C00007500", "bid": 2.05, "bid_size": 67.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 3.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-19T10:38:45", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "DX270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1098.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0791, "vega": 0.0182, "theta": -0.0017, "rho": -0.0109, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "DX270617C00010000", "bid": 0.8, "bid_size": 72.0, "ask": 1.05, "ask_size": 91.0, "iv": 0.247, "open_interest": 56.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.3881, "vega": 0.0181, "theta": -0.0026, "rho": 0.0128, "theo": 0.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T15:33:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DX270617P00010000", "bid": 0.75, "bid_size": 739.0, "ask": 1.0, "ask_size": 720.0, "iv": 0.2694, "open_interest": 137.0, "volume": 23.0, "delta": -0.5038, "gamma": 0.2367, "vega": 0.0296, "theta": -0.0014, "rho": -0.032, "theo": 0.7698, "change": -0.075, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -9.09091, "prev_day_close": 0.824999988079071}, {"option": "DX270617C00012500", "bid": 0.05, "bid_size": 15.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.2171, "open_interest": 527.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.1317, "vega": 0.0151, "theta": -0.0008, "rho": 0.0058, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:51:58", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "DX270617P00012500", "bid": 2.5, "bid_size": 11.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.3091, "open_interest": 77.0, "volume": 1.0, "delta": -0.9126, "gamma": 0.1074, "vega": 0.0133, "theta": -0.0001, "rho": -0.0632, "theo": 2.6609, "change": 0.275, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:01:42", "percent_change": 12.3595, "prev_day_close": 2.22500002384186}, {"option": "DX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 39.0, "iv": 0.2752, "open_interest": 1.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0432, "vega": 0.0069, "theta": -0.0004, "rho": 0.0022, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "DX270617P00015000", "bid": 4.1, "bid_size": 66.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0386, "vega": 0.0062, "theta": 0.0, "rho": -0.0789, "theo": 5.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "DX270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2516.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0213, "vega": 0.0041, "theta": -0.0003, "rho": 0.0012, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "DX270617P00017500", "bid": 6.1, "bid_size": 26.0, "ask": 8.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0192, "vega": 0.0036, "theta": 0.0, "rho": -0.0924, "theo": 7.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "DX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 676.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0127, "vega": 0.0028, "theta": -0.0002, "rho": 0.0008, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "DX270617P00020000", "bid": 8.5, "bid_size": 26.0, "ask": 11.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0115, "vega": 0.0024, "theta": 0.0, "rho": -0.1055, "theo": 9.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}], "symbol": "DX", "security_type": "stock", "exchange_id": 3, "current_price": 10.81, "price_change": 0.13, "price_change_percent": 1.2172, "bid": 10.83, "ask": 10.89, "bid_size": 200, "ask_size": 100, "open": 10.82, "high": 10.88, "low": 10.7201, "close": 10.81, "prev_day_close": 10.68, "volume": 3684910, "iv30": 21.984, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202148, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "DX"}