{"timestamp": "2026-11-10 02:57:19", "data": {"options": [{"option": "DXJ261120C00028330", "bid": 28.4, "bid_size": 21.0, "ask": 30.7, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 29.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "DXJ261120P00028330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 158.0, "iv": 2.8575, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ261120C00030000", "bid": 26.7, "bid_size": 21.0, "ask": 29.1, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 28.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "DXJ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 158.0, "iv": 2.6617, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "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": 0.774999976158142}, {"option": "DXJ261120C00031670", "bid": 25.2, "bid_size": 21.0, "ask": 27.4, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 26.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "DXJ261120P00031670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 158.0, "iv": 2.4763, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "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": 0.774999976158142}, {"option": "DXJ261120C00033330", "bid": 23.5, "bid_size": 21.0, "ask": 25.7, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 24.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "DXJ261120P00033330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 158.0, "iv": 2.3012, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.774999976158142}, {"option": "DXJ261120C00035000", "bid": 21.9, "bid_size": 21.0, "ask": 24.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 23.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "DXJ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 158.0, "iv": 2.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "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": 0.774999976158142}, {"option": "DXJ261120C00036670", "bid": 20.1, "bid_size": 21.0, "ask": 22.4, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 21.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DXJ261120P00036670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 158.0, "iv": 1.972, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "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": 0.774999976158142}, {"option": "DXJ261120C00038330", "bid": 18.5, "bid_size": 21.0, "ask": 20.8, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "DXJ261120P00038330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.8181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ261120C00040000", "bid": 16.8, "bid_size": 21.0, "ask": 19.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 18.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DXJ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.6688, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "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": 0.774999976158142}, {"option": "DXJ261120C00041670", "bid": 15.1, "bid_size": 21.0, "ask": 17.4, "ask_size": 130.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "DXJ261120P00041670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0007, "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": 0.774999976158142}, {"option": "DXJ261120C00043330", "bid": 13.4, "bid_size": 21.0, "ask": 15.8, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0003, "theo": 14.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "DXJ261120P00043330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ261120C00045000", "bid": 11.8, "bid_size": 21.0, "ask": 13.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0003, "rho": 0.0013, "theo": 13.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "DXJ261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0015, "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": 0.774999976158142}, {"option": "DXJ261120C00046670", "bid": 10.1, "bid_size": 29.0, "ask": 12.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0011, "rho": 0.0022, "theo": 11.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "DXJ261120P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 209.0, "iv": 1.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0022, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00048000", "bid": 8.8, "bid_size": 21.0, "ask": 11.1, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0043, "vega": 0.0014, "theta": -0.0021, "rho": 0.0039, "theo": 10.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "DXJ261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 209.0, "iv": 1.0084, "open_interest": 3.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0038, "vega": 0.0018, "theta": -0.003, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00048330", "bid": 8.5, "bid_size": 21.0, "ask": 10.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0048, "vega": 0.0017, "theta": -0.0024, "rho": 0.0045, "theo": 9.7296, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120P00048330", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.5846, "open_interest": 186.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0043, "vega": 0.002, "theta": -0.0032, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "DXJ261120C00048670", "bid": 8.2, "bid_size": 29.0, "ask": 10.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0027, "rho": 0.0049, "theo": 9.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "DXJ261120P00048670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.9557, "open_interest": 6.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0049, "vega": 0.0022, "theta": -0.0035, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261120C00049000", "bid": 7.8, "bid_size": 31.0, "ask": 9.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.006, "vega": 0.0021, "theta": -0.0031, "rho": 0.0049, "theo": 9.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DXJ261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.9298, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0055, "vega": 0.0024, "theta": -0.0038, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261120C00049330", "bid": 7.5, "bid_size": 29.0, "ask": 9.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0067, "vega": 0.0024, "theta": -0.0035, "rho": 0.0054, "theo": 8.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DXJ261120P00049330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0063, "vega": 0.0027, "theta": -0.0042, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261120C00049670", "bid": 7.2, "bid_size": 29.0, "ask": 9.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0076, "vega": 0.0028, "theta": -0.0039, "rho": 0.0061, "theo": 8.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DXJ261120P00049670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0071, "vega": 0.003, "theta": -0.0046, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00050000", "bid": 6.8, "bid_size": 21.0, "ask": 9.1, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0085, "vega": 0.0031, "theta": -0.0044, "rho": 0.0064, "theo": 8.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "DXJ261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0081, "vega": 0.0033, "theta": -0.005, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00050330", "bid": 6.5, "bid_size": 21.0, "ask": 8.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0096, "vega": 0.0034, "theta": -0.0049, "rho": 0.0064, "theo": 7.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "DXJ261120P00050330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0093, "vega": 0.0037, "theta": -0.0055, "rho": -0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00050670", "bid": 6.2, "bid_size": 29.0, "ask": 8.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.011, "vega": 0.004, "theta": -0.0054, "rho": 0.0072, "theo": 7.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DXJ261120P00050670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0106, "vega": 0.0042, "theta": -0.006, "rho": -0.0003, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261120C00051000", "bid": 5.9, "bid_size": 29.0, "ask": 7.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0126, "vega": 0.0044, "theta": -0.006, "rho": 0.0077, "theo": 7.0733, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 0.7734, "open_interest": 10.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0122, "vega": 0.0046, "theta": -0.0066, "rho": -0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:00:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261120C00051330", "bid": 5.5, "bid_size": 21.0, "ask": 7.6, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0144, "vega": 0.005, "theta": -0.0067, "rho": 0.0078, "theo": 6.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DXJ261120P00051330", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.014, "vega": 0.0052, "theta": -0.0072, "rho": -0.0004, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXJ261120C00051670", "bid": 5.2, "bid_size": 21.0, "ask": 7.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0166, "vega": 0.0057, "theta": -0.0075, "rho": 0.0083, "theo": 6.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "DXJ261120P00051670", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.731, "open_interest": 3.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0161, "vega": 0.0058, "theta": -0.008, "rho": -0.0005, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXJ261120C00052000", "bid": 4.9, "bid_size": 21.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.019, "vega": 0.0064, "theta": -0.0083, "rho": 0.0089, "theo": 6.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "DXJ261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0186, "vega": 0.0065, "theta": -0.0088, "rho": -0.0005, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00052330", "bid": 4.6, "bid_size": 29.0, "ask": 6.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0218, "vega": 0.0072, "theta": -0.0092, "rho": 0.009, "theo": 5.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "DXJ261120P00052330", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.6787, "open_interest": 3.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0214, "vega": 0.0073, "theta": -0.0097, "rho": -0.0006, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ261120C00052670", "bid": 4.3, "bid_size": 29.0, "ask": 6.4, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0253, "vega": 0.0082, "theta": -0.0103, "rho": 0.0097, "theo": 5.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "DXJ261120P00052670", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 208.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0249, "vega": 0.0083, "theta": -0.0107, "rho": -0.0007, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DXJ261120C00053000", "bid": 4.0, "bid_size": 21.0, "ask": 6.1, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0292, "vega": 0.0092, "theta": -0.0114, "rho": 0.01, "theo": 5.103, "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": 3.65000009536743}, {"option": "DXJ261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 208.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0288, "vega": 0.0093, "theta": -0.0118, "rho": -0.0008, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ261120C00053330", "bid": 3.7, "bid_size": 21.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0339, "vega": 0.0104, "theta": -0.0127, "rho": 0.0101, "theo": 4.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "DXJ261120P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.5987, "open_interest": 21.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0335, "vega": 0.0105, "theta": -0.0131, "rho": -0.001, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:17:27", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "DXJ261120C00053670", "bid": 3.3, "bid_size": 29.0, "ask": 5.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0395, "vega": 0.0119, "theta": -0.0141, "rho": 0.0109, "theo": 4.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-15T10:39:14", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "DXJ261120P00053670", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0391, "vega": 0.0119, "theta": -0.0145, "rho": -0.0011, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "DXJ261120C00054000", "bid": 2.95, "bid_size": 31.0, "ask": 5.1, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0459, "vega": 0.0133, "theta": -0.0157, "rho": 0.0108, "theo": 4.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "DXJ261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.5529, "open_interest": 18.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0455, "vega": 0.0134, "theta": -0.016, "rho": -0.0013, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DXJ261120C00054330", "bid": 2.75, "bid_size": 21.0, "ask": 4.9, "ask_size": 201.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0533, "vega": 0.0151, "theta": -0.0174, "rho": 0.0115, "theo": 3.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "DXJ261120P00054330", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.053, "vega": 0.0152, "theta": -0.0177, "rho": -0.0015, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "DXJ261120C00054670", "bid": 2.45, "bid_size": 30.0, "ask": 4.5, "ask_size": 135.0, "iv": 0.2506, "open_interest": 3.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0623, "vega": 0.0171, "theta": -0.0193, "rho": 0.0114, "theo": 3.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "DXJ261120P00054670", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 209.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.062, "vega": 0.0172, "theta": -0.0196, "rho": -0.0018, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "DXJ261120C00055000", "bid": 2.15, "bid_size": 30.0, "ask": 4.2, "ask_size": 136.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0724, "vega": 0.0193, "theta": -0.0214, "rho": 0.0119, "theo": 3.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "DXJ261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 209.0, "iv": 0.4851, "open_interest": 19.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0722, "vega": 0.0193, "theta": -0.0216, "rho": -0.0021, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:16:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXJ261120C00055330", "bid": 1.85, "bid_size": 32.0, "ask": 4.0, "ask_size": 209.0, "iv": 0.2667, "open_interest": 3.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.084, "vega": 0.0217, "theta": -0.0236, "rho": 0.0117, "theo": 2.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DXJ261120P00055330", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0838, "vega": 0.0217, "theta": -0.0238, "rho": -0.0026, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXJ261120C00055670", "bid": 1.55, "bid_size": 32.0, "ask": 3.9, "ask_size": 209.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0976, "vega": 0.0244, "theta": -0.026, "rho": 0.012, "theo": 2.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "DXJ261120P00055670", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0973, "vega": 0.0244, "theta": -0.0262, "rho": -0.003, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "DXJ261120C00056000", "bid": 1.2, "bid_size": 29.0, "ask": 3.6, "ask_size": 209.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.1121, "vega": 0.0272, "theta": -0.0284, "rho": 0.012, "theo": 2.2926, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 209.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.1119, "vega": 0.0272, "theta": -0.0286, "rho": -0.0036, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "DXJ261120C00056330", "bid": 0.95, "bid_size": 29.0, "ask": 3.4, "ask_size": 209.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.1278, "vega": 0.03, "theta": -0.0308, "rho": 0.0116, "theo": 2.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "DXJ261120P00056330", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.3736, "open_interest": 6.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.1276, "vega": 0.03, "theta": -0.031, "rho": -0.0042, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "DXJ261120C00056670", "bid": 0.65, "bid_size": 44.0, "ask": 2.95, "ask_size": 209.0, "iv": 0.24, "open_interest": 129.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.1445, "vega": 0.0329, "theta": -0.0332, "rho": 0.0114, "theo": 1.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-21T12:58:50", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "DXJ261120P00056670", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 334.0, "iv": 0.3413, "open_interest": 6.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.1443, "vega": 0.0329, "theta": -0.0333, "rho": -0.005, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:31:44", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "DXJ261120C00057000", "bid": 0.4, "bid_size": 35.0, "ask": 2.85, "ask_size": 209.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.1602, "vega": 0.0356, "theta": -0.0352, "rho": 0.0111, "theo": 1.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DXJ261120P00057000", "bid": 0.05, "bid_size": 639.0, "ask": 1.8, "ask_size": 209.0, "iv": 0.3485, "open_interest": 3.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.16, "vega": 0.0356, "theta": -0.0353, "rho": -0.0057, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:11:25", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "DXJ261120C00057330", "bid": 0.15, "bid_size": 68.0, "ask": 2.05, "ask_size": 133.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.1742, "vega": 0.0378, "theta": -0.0369, "rho": 0.0106, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXJ261120P00057330", "bid": 0.05, "bid_size": 772.0, "ask": 1.8, "ask_size": 384.0, "iv": 0.3138, "open_interest": 3.0, "volume": 0.0, "delta": -0.36, "gamma": 0.1741, "vega": 0.0378, "theta": -0.037, "rho": -0.0067, "theo": 0.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T10:42:35", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "DXJ261120C00058330", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 315.0, "iv": 0.281, "open_interest": 28.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.1914, "vega": 0.04, "theta": -0.0378, "rho": 0.0079, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:34:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ261120P00058330", "bid": 0.7, "bid_size": 51.0, "ask": 1.9, "ask_size": 286.0, "iv": 0.2871, "open_interest": 67.0, "volume": 1.0, "delta": -0.545, "gamma": 0.1914, "vega": 0.04, "theta": -0.0378, "rho": -0.0098, "theo": 0.968, "change": -1.05, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -42.0, "prev_day_close": 2.5}, {"option": "DXJ261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 70.0, "iv": 0.2399, "open_interest": 22.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.1269, "vega": 0.028, "theta": -0.0266, "rho": 0.0036, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T13:06:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DXJ261120P00060000", "bid": 1.6, "bid_size": 37.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.3336, "open_interest": 122.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.1271, "vega": 0.028, "theta": -0.0264, "rho": -0.0128, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:23:22", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DXJ261120C00061670", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.4854, "open_interest": 41.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0587, "vega": 0.0147, "theta": -0.0146, "rho": 0.0014, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:37:04", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DXJ261120P00061670", "bid": 3.0, "bid_size": 30.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3811, "open_interest": 7.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0591, "vega": 0.0146, "theta": -0.0143, "rho": -0.0123, "theo": 3.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T12:57:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DXJ261120C00063330", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2553, "open_interest": 285.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0262, "vega": 0.0074, "theta": -0.0078, "rho": 0.0006, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:48:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DXJ261120P00063330", "bid": 4.2, "bid_size": 30.0, "ask": 6.6, "ask_size": 44.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0268, "vega": 0.0073, "theta": -0.0074, "rho": -0.0107, "theo": 5.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "DXJ261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 210.0, "iv": 0.6783, "open_interest": 45.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0122, "vega": 0.0039, "theta": -0.0043, "rho": 0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120P00065000", "bid": 6.0, "bid_size": 30.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0128, "vega": 0.0036, "theta": -0.0038, "rho": -0.0081, "theo": 6.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "DXJ261120C00066670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 214.0, "iv": 0.7712, "open_interest": 57.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0061, "vega": 0.0021, "theta": -0.0025, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T11:30:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ261120P00066670", "bid": 7.7, "bid_size": 30.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0068, "vega": 0.0018, "theta": -0.0017, "rho": -0.0049, "theo": 8.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DXJ261120C00068330", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.6259, "open_interest": 51.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0015, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-14T12:40:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXJ261120P00068330", "bid": 9.3, "bid_size": 30.0, "ask": 11.6, "ask_size": 44.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0005, "rho": -0.0022, "theo": 10.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "DXJ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 209.0, "iv": 0.8713, "open_interest": 6.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120P00070000", "bid": 11.0, "bid_size": 30.0, "ask": 13.3, "ask_size": 41.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": -0.0005, "theo": 11.9451, "change": 0.0, "open": 0.0, "high": 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": "DXJ261120C00071670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 210.0, "iv": 1.0188, "open_interest": 3.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "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": 0.774999976158142}, {"option": "DXJ261120P00071670", "bid": 12.7, "bid_size": 30.0, "ask": 14.9, "ask_size": 44.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "DXJ261120C00073330", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 209.0, "iv": 1.0933, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0003, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ261120P00073330", "bid": 14.3, "bid_size": 30.0, "ask": 16.6, "ask_size": 44.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "DXJ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ261120P00075000", "bid": 16.0, "bid_size": 30.0, "ask": 18.3, "ask_size": 41.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "DXJ261120C00076670", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 159.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "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": 0.774999976158142}, {"option": "DXJ261120P00076670", "bid": 17.6, "bid_size": 30.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "DXJ261218C00049000", "bid": 8.1, "bid_size": 29.0, "ask": 10.2, "ask_size": 101.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0217, "vega": 0.0334, "theta": -0.0173, "rho": 0.0342, "theo": 9.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DXJ261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 209.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0214, "vega": 0.0335, "theta": -0.018, "rho": -0.0064, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DXJ261218C00050000", "bid": 7.1, "bid_size": 29.0, "ask": 9.3, "ask_size": 55.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0254, "vega": 0.0366, "theta": -0.0178, "rho": 0.0353, "theo": 8.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DXJ261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0251, "vega": 0.0367, "theta": -0.0184, "rho": -0.0073, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DXJ261218C00051000", "bid": 6.2, "bid_size": 30.0, "ask": 8.3, "ask_size": 58.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0299, "vega": 0.0404, "theta": -0.0184, "rho": 0.0364, "theo": 7.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DXJ261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 209.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0296, "vega": 0.0404, "theta": -0.019, "rho": -0.0082, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ261218C00052000", "bid": 5.2, "bid_size": 32.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0355, "vega": 0.0446, "theta": -0.019, "rho": 0.0372, "theo": 6.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "DXJ261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 209.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0353, "vega": 0.0446, "theta": -0.0195, "rho": -0.0096, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DXJ261218C00053000", "bid": 4.4, "bid_size": 30.0, "ask": 6.5, "ask_size": 109.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0426, "vega": 0.0494, "theta": -0.0196, "rho": 0.0381, "theo": 5.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DXJ261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 209.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0424, "vega": 0.0494, "theta": -0.02, "rho": -0.0111, "theo": 0.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXJ261218C00054000", "bid": 3.6, "bid_size": 30.0, "ask": 5.6, "ask_size": 58.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0514, "vega": 0.0548, "theta": -0.0201, "rho": 0.0386, "theo": 4.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "DXJ261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 209.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0512, "vega": 0.0548, "theta": -0.0204, "rho": -0.0131, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "DXJ261218C00055000", "bid": 2.75, "bid_size": 37.0, "ask": 4.8, "ask_size": 245.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0622, "vega": 0.0608, "theta": -0.0205, "rho": 0.0384, "theo": 3.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "DXJ261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 315.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0621, "vega": 0.0608, "theta": -0.0208, "rho": -0.0156, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 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": "DXJ261218C00056000", "bid": 3.0, "bid_size": 18.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0749, "vega": 0.0669, "theta": -0.0209, "rho": 0.0373, "theo": 3.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "DXJ261218P00056000", "bid": 0.7, "bid_size": 9.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.2443, "open_interest": 2.0, "volume": 80.0, "delta": -0.3083, "gamma": 0.0749, "vega": 0.0669, "theta": -0.0211, "rho": -0.019, "theo": 0.9622, "change": -0.675, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:41:01", "percent_change": -41.5385, "prev_day_close": 1.625}, {"option": "DXJ261218C00057000", "bid": 1.15, "bid_size": 286.0, "ask": 3.7, "ask_size": 285.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0877, "vega": 0.0724, "theta": -0.021, "rho": 0.0348, "theo": 2.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "DXJ261218P00057000", "bid": 0.3, "bid_size": 413.0, "ask": 2.5, "ask_size": 330.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0879, "vega": 0.0724, "theta": -0.0211, "rho": -0.0231, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DXJ261218C00058000", "bid": 0.7, "bid_size": 224.0, "ask": 2.95, "ask_size": 209.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0965, "vega": 0.0753, "theta": -0.0208, "rho": 0.0307, "theo": 1.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "DXJ261218P00058000", "bid": 0.85, "bid_size": 187.0, "ask": 2.85, "ask_size": 209.0, "iv": 0.2525, "open_interest": 2.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0968, "vega": 0.0754, "theta": -0.0209, "rho": -0.0278, "theo": 1.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T10:45:30", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "DXJ261218C00059000", "bid": 0.1, "bid_size": 649.0, "ask": 2.5, "ask_size": 209.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0962, "vega": 0.0743, "theta": -0.0203, "rho": 0.0256, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "DXJ261218P00059000", "bid": 1.35, "bid_size": 109.0, "ask": 3.3, "ask_size": 209.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0967, "vega": 0.0743, "theta": -0.0203, "rho": -0.0326, "theo": 2.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "DXJ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 318.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0874, "vega": 0.0697, "theta": -0.0195, "rho": 0.0206, "theo": 0.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXJ261218P00060000", "bid": 1.95, "bid_size": 139.0, "ask": 3.9, "ask_size": 256.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.088, "vega": 0.0697, "theta": -0.0195, "rho": -0.0366, "theo": 2.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "DXJ261218C00061000", "bid": 0.3, "bid_size": 243.0, "ask": 1.05, "ask_size": 157.0, "iv": 0.2263, "open_interest": 1.0, "volume": 3.0, "delta": 0.2738, "gamma": 0.0752, "vega": 0.0635, "theta": -0.0187, "rho": 0.0166, "theo": 0.7077, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:52:06", "percent_change": 20.0, "prev_day_close": 0.5}, {"option": "DXJ261218P00061000", "bid": 2.35, "bid_size": 37.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0759, "vega": 0.0634, "theta": -0.0186, "rho": -0.0392, "theo": 3.588, "change": 0.0, "open": 0.0, "high": 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": "DXJ261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 316.0, "iv": 0.2968, "open_interest": 5.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0634, "vega": 0.0572, "theta": -0.0178, "rho": 0.0136, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:37:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DXJ261218P00062000", "bid": 3.4, "bid_size": 32.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0641, "vega": 0.0569, "theta": -0.0176, "rho": -0.0403, "theo": 4.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DXJ261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 209.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0533, "vega": 0.0514, "theta": -0.017, "rho": 0.0113, "theo": 0.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DXJ261218P00063000", "bid": 4.2, "bid_size": 32.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.054, "vega": 0.051, "theta": -0.0168, "rho": -0.041, "theo": 5.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "DXJ261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 209.0, "iv": 0.3029, "open_interest": 10.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.045, "vega": 0.0463, "theta": -0.0162, "rho": 0.0095, "theo": 0.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:20:39", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DXJ261218P00064000", "bid": 5.1, "bid_size": 29.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0458, "vega": 0.0458, "theta": -0.0159, "rho": -0.041, "theo": 6.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "DXJ261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 209.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0384, "vega": 0.0418, "theta": -0.0155, "rho": 0.0081, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DXJ261218P00065000", "bid": 6.1, "bid_size": 30.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0391, "vega": 0.0413, "theta": -0.0151, "rho": -0.0412, "theo": 7.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "DXJ261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 209.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.033, "vega": 0.038, "theta": -0.0148, "rho": 0.0071, "theo": 0.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ261218P00066000", "bid": 7.1, "bid_size": 30.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0338, "vega": 0.0374, "theta": -0.0144, "rho": -0.0406, "theo": 8.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "DXJ261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 209.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0286, "vega": 0.0347, "theta": -0.0142, "rho": 0.0062, "theo": 0.29, "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": 0.875}, {"option": "DXJ261218P00067000", "bid": 8.1, "bid_size": 30.0, "ask": 10.3, "ask_size": 44.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0294, "vega": 0.0339, "theta": -0.0137, "rho": -0.0403, "theo": 9.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "DXJ261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.092, "gamma": 0.025, "vega": 0.0318, "theta": -0.0136, "rho": 0.0055, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXJ261218P00068000", "bid": 9.1, "bid_size": 30.0, "ask": 11.3, "ask_size": 44.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0258, "vega": 0.031, "theta": -0.013, "rho": -0.0399, "theo": 10.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "DXJ261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.022, "vega": 0.0293, "theta": -0.013, "rho": 0.0049, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXJ261218P00069000", "bid": 10.1, "bid_size": 30.0, "ask": 12.3, "ask_size": 44.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0228, "vega": 0.0283, "theta": -0.0124, "rho": -0.039, "theo": 11.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DXJ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0195, "vega": 0.027, "theta": -0.0125, "rho": 0.0044, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXJ261218P00070000", "bid": 11.1, "bid_size": 30.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0203, "vega": 0.026, "theta": -0.0118, "rho": -0.0383, "theo": 12.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "DXJ261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0174, "vega": 0.0251, "theta": -0.012, "rho": 0.004, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DXJ261218P00071000", "bid": 12.1, "bid_size": 30.0, "ask": 14.3, "ask_size": 44.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0182, "vega": 0.024, "theta": -0.0113, "rho": -0.0376, "theo": 13.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "DXJ261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 209.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.0156, "vega": 0.0233, "theta": -0.0116, "rho": 0.0036, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261218P00072000", "bid": 13.1, "bid_size": 30.0, "ask": 15.3, "ask_size": 44.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0164, "vega": 0.0221, "theta": -0.0108, "rho": -0.0367, "theo": 14.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "DXJ261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 209.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0141, "vega": 0.0217, "theta": -0.0111, "rho": 0.0033, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DXJ261218P00073000", "bid": 14.0, "bid_size": 30.0, "ask": 16.3, "ask_size": 44.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0148, "vega": 0.0204, "theta": -0.0103, "rho": -0.0359, "theo": 15.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "DXJ270115C00016670", "bid": 39.9, "bid_size": 20.0, "ask": 42.9, "ask_size": 85.0, "iv": 1.4941, "open_interest": 3.0, "volume": 0.0, "delta": 0.987, "gamma": 0.001, "vega": 0.0065, "theta": -0.0085, "rho": 0.0097, "theo": 41.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "DXJ270115P00016670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.9986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0154, "rho": -0.0029, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270115C00018330", "bid": 38.2, "bid_size": 21.0, "ask": 41.1, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.0079, "theta": -0.0089, "rho": 0.011, "theo": 39.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "DXJ270115P00018330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0014, "vega": 0.0133, "theta": -0.0156, "rho": -0.0032, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00020000", "bid": 36.5, "bid_size": 21.0, "ask": 39.6, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0014, "vega": 0.0091, "theta": -0.0094, "rho": 0.0123, "theo": 38.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "DXJ270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.7242, "open_interest": 3.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0016, "vega": 0.0144, "theta": -0.0159, "rho": -0.0034, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115C00021670", "bid": 34.9, "bid_size": 21.0, "ask": 37.9, "ask_size": 151.0, "iv": 1.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0016, "vega": 0.0101, "theta": -0.0098, "rho": 0.0143, "theo": 36.5414, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115P00021670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.605, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0019, "vega": 0.0157, "theta": -0.0162, "rho": -0.0037, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ270115C00023330", "bid": 33.2, "bid_size": 21.0, "ask": 35.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0019, "vega": 0.0109, "theta": -0.0103, "rho": 0.0154, "theo": 34.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "DXJ270115P00023330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.496, "open_interest": 3.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0022, "vega": 0.017, "theta": -0.0164, "rho": -0.004, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00025000", "bid": 31.5, "bid_size": 21.0, "ask": 34.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0022, "vega": 0.0118, "theta": -0.0107, "rho": 0.017, "theo": 33.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "DXJ270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.3944, "open_interest": 3.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0025, "vega": 0.0184, "theta": -0.0166, "rho": -0.0044, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00026670", "bid": 29.9, "bid_size": 20.0, "ask": 32.9, "ask_size": 150.0, "iv": 0.9278, "open_interest": 3.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0025, "vega": 0.0127, "theta": -0.011, "rho": 0.0185, "theo": 31.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "DXJ270115P00026670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0029, "vega": 0.0198, "theta": -0.0168, "rho": -0.0047, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00028330", "bid": 28.2, "bid_size": 21.0, "ask": 31.3, "ask_size": 151.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0029, "vega": 0.0137, "theta": -0.0114, "rho": 0.0203, "theo": 29.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "DXJ270115P00028330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.2114, "open_interest": 3.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0033, "vega": 0.0213, "theta": -0.0169, "rho": -0.0051, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00029330", "bid": 27.2, "bid_size": 21.0, "ask": 30.3, "ask_size": 151.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0031, "vega": 0.0143, "theta": -0.0116, "rho": 0.0212, "theo": 28.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "DXJ270115P00029330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0036, "vega": 0.0223, "theta": -0.017, "rho": -0.0054, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00029670", "bid": 26.9, "bid_size": 21.0, "ask": 29.9, "ask_size": 154.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0032, "vega": 0.0144, "theta": -0.0116, "rho": 0.0214, "theo": 28.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "DXJ270115P00029670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0037, "vega": 0.0226, "theta": -0.017, "rho": -0.0055, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270115C00030000", "bid": 26.5, "bid_size": 21.0, "ask": 29.5, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0033, "vega": 0.0146, "theta": -0.0117, "rho": 0.0216, "theo": 28.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "DXJ270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 99.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0038, "vega": 0.023, "theta": -0.0171, "rho": -0.0056, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00030330", "bid": 26.3, "bid_size": 21.0, "ask": 29.3, "ask_size": 159.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0034, "vega": 0.0154, "theta": -0.0118, "rho": 0.0219, "theo": 27.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DXJ270115P00030330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0039, "vega": 0.0233, "theta": -0.0171, "rho": -0.0057, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00030670", "bid": 25.9, "bid_size": 21.0, "ask": 28.9, "ask_size": 154.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0035, "vega": 0.0162, "theta": -0.0118, "rho": 0.0223, "theo": 27.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "DXJ270115P00030670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0954, "open_interest": 3.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.004, "vega": 0.0237, "theta": -0.0171, "rho": -0.0058, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00031000", "bid": 25.6, "bid_size": 21.0, "ask": 28.6, "ask_size": 82.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0036, "vega": 0.017, "theta": -0.0119, "rho": 0.0229, "theo": 27.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "DXJ270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0041, "vega": 0.0241, "theta": -0.0172, "rho": -0.0058, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00031330", "bid": 25.3, "bid_size": 21.0, "ask": 28.3, "ask_size": 159.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0037, "vega": 0.0176, "theta": -0.012, "rho": 0.0231, "theo": 26.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "DXJ270115P00031330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0042, "vega": 0.0244, "theta": -0.0172, "rho": -0.006, "theo": 0.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00031670", "bid": 24.9, "bid_size": 21.0, "ask": 28.0, "ask_size": 84.0, "iv": 0.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0038, "vega": 0.0179, "theta": -0.012, "rho": 0.0234, "theo": 26.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "DXJ270115P00031670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0485, "open_interest": 3.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0044, "vega": 0.0248, "theta": -0.0172, "rho": -0.0061, "theo": 0.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00032000", "bid": 24.6, "bid_size": 24.0, "ask": 27.6, "ask_size": 151.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0039, "vega": 0.0182, "theta": -0.0121, "rho": 0.0237, "theo": 26.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "DXJ270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0045, "vega": 0.0252, "theta": -0.0172, "rho": -0.0062, "theo": 0.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00032330", "bid": 24.2, "bid_size": 20.0, "ask": 27.3, "ask_size": 85.0, "iv": 0.7242, "open_interest": 6.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0041, "vega": 0.0185, "theta": -0.0122, "rho": 0.0245, "theo": 25.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "DXJ270115P00032330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0046, "vega": 0.0256, "theta": -0.0173, "rho": -0.0063, "theo": 0.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00032670", "bid": 23.9, "bid_size": 21.0, "ask": 27.0, "ask_size": 159.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0042, "vega": 0.0188, "theta": -0.0122, "rho": 0.0248, "theo": 25.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "DXJ270115P00032670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.0029, "open_interest": 3.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0048, "vega": 0.026, "theta": -0.0173, "rho": -0.0064, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00033000", "bid": 23.6, "bid_size": 21.0, "ask": 26.6, "ask_size": 151.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0043, "vega": 0.0191, "theta": -0.0123, "rho": 0.0252, "theo": 25.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "DXJ270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0049, "vega": 0.0264, "theta": -0.0173, "rho": -0.0065, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00033330", "bid": 23.3, "bid_size": 20.0, "ask": 26.2, "ask_size": 87.0, "iv": 0.6882, "open_interest": 12.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0044, "vega": 0.0194, "theta": -0.0124, "rho": 0.0255, "theo": 24.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "DXJ270115P00033330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.9736, "open_interest": 21.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.005, "vega": 0.0268, "theta": -0.0174, "rho": -0.0066, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00033670", "bid": 22.9, "bid_size": 21.0, "ask": 25.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0046, "vega": 0.0197, "theta": -0.0124, "rho": 0.0258, "theo": 24.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "DXJ270115P00033670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.9586, "open_interest": 6.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0052, "vega": 0.0272, "theta": -0.0174, "rho": -0.0067, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00034000", "bid": 22.6, "bid_size": 20.0, "ask": 25.6, "ask_size": 150.0, "iv": 0.6954, "open_interest": 3.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0047, "vega": 0.02, "theta": -0.0125, "rho": 0.0265, "theo": 24.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "DXJ270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 99.0, "iv": 0.9206, "open_interest": 3.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0053, "vega": 0.0276, "theta": -0.0174, "rho": -0.0068, "theo": 0.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00034330", "bid": 22.3, "bid_size": 24.0, "ask": 24.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0048, "vega": 0.0202, "theta": -0.0126, "rho": 0.0268, "theo": 23.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DXJ270115P00034330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0055, "vega": 0.028, "theta": -0.0174, "rho": -0.0069, "theo": 0.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00034670", "bid": 21.9, "bid_size": 21.0, "ask": 25.0, "ask_size": 154.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.005, "vega": 0.0205, "theta": -0.0126, "rho": 0.027, "theo": 23.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "DXJ270115P00034670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0057, "vega": 0.0285, "theta": -0.0174, "rho": -0.007, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00035000", "bid": 21.6, "bid_size": 21.0, "ask": 24.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0051, "vega": 0.0208, "theta": -0.0127, "rho": 0.0273, "theo": 23.3323, "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": 21.75}, {"option": "DXJ270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.9016, "open_interest": 3.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0058, "vega": 0.0289, "theta": -0.0175, "rho": -0.0071, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00035330", "bid": 21.2, "bid_size": 20.0, "ask": 24.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0053, "vega": 0.0211, "theta": -0.0128, "rho": 0.0276, "theo": 23.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "DXJ270115P00035330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.006, "vega": 0.0294, "theta": -0.0175, "rho": -0.0073, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00035670", "bid": 20.9, "bid_size": 20.0, "ask": 24.0, "ask_size": 94.0, "iv": 0.6584, "open_interest": 15.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0055, "vega": 0.0214, "theta": -0.0128, "rho": 0.028, "theo": 22.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "DXJ270115P00035670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.8736, "open_interest": 3.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0062, "vega": 0.0298, "theta": -0.0175, "rho": -0.0074, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00036000", "bid": 20.6, "bid_size": 20.0, "ask": 23.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0056, "vega": 0.0217, "theta": -0.0129, "rho": 0.0284, "theo": 22.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "DXJ270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.86, "open_interest": 3.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0064, "vega": 0.0303, "theta": -0.0175, "rho": -0.0076, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DXJ270115C00036330", "bid": 20.2, "bid_size": 20.0, "ask": 23.3, "ask_size": 86.0, "iv": 0.5865, "open_interest": 9.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0058, "vega": 0.022, "theta": -0.013, "rho": 0.0288, "theo": 22.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "DXJ270115P00036330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0066, "vega": 0.0308, "theta": -0.0176, "rho": -0.0077, "theo": 0.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DXJ270115C00036670", "bid": 19.9, "bid_size": 34.0, "ask": 23.0, "ask_size": 150.0, "iv": 0.624, "open_interest": 51.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.006, "vega": 0.0224, "theta": -0.013, "rho": 0.0294, "theo": 21.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "DXJ270115P00036670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0068, "vega": 0.0312, "theta": -0.0176, "rho": -0.0078, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00037000", "bid": 19.6, "bid_size": 20.0, "ask": 22.7, "ask_size": 97.0, "iv": 0.6395, "open_interest": 30.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0062, "vega": 0.0227, "theta": -0.0131, "rho": 0.0297, "theo": 21.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "DXJ270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.8194, "open_interest": 6.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.007, "vega": 0.0317, "theta": -0.0176, "rho": -0.008, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00037330", "bid": 19.3, "bid_size": 20.0, "ask": 22.3, "ask_size": 96.0, "iv": 0.611, "open_interest": 36.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0064, "vega": 0.023, "theta": -0.0132, "rho": 0.0301, "theo": 21.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "DXJ270115P00037330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.8062, "open_interest": 3.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0072, "vega": 0.0322, "theta": -0.0176, "rho": -0.0081, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00037670", "bid": 18.9, "bid_size": 21.0, "ask": 22.0, "ask_size": 151.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0066, "vega": 0.0233, "theta": -0.0132, "rho": 0.0305, "theo": 20.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "DXJ270115P00037670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0074, "vega": 0.0328, "theta": -0.0176, "rho": -0.0083, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00038000", "bid": 18.6, "bid_size": 21.0, "ask": 21.7, "ask_size": 151.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0068, "vega": 0.0236, "theta": -0.0133, "rho": 0.0308, "theo": 20.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "DXJ270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0076, "vega": 0.0333, "theta": -0.0176, "rho": -0.0084, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00038330", "bid": 18.3, "bid_size": 20.0, "ask": 21.3, "ask_size": 85.0, "iv": 0.5778, "open_interest": 9.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.007, "vega": 0.0238, "theta": -0.0133, "rho": 0.0311, "theo": 20.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "DXJ270115P00038330", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.7668, "open_interest": 15.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0079, "vega": 0.0338, "theta": -0.0177, "rho": -0.0086, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00038670", "bid": 17.9, "bid_size": 20.0, "ask": 21.0, "ask_size": 83.0, "iv": 0.558, "open_interest": 3.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0072, "vega": 0.0242, "theta": -0.0134, "rho": 0.0314, "theo": 19.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "DXJ270115P00038670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.7536, "open_interest": 3.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0081, "vega": 0.0344, "theta": -0.0177, "rho": -0.0088, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00040000", "bid": 16.6, "bid_size": 28.0, "ask": 19.7, "ask_size": 109.0, "iv": 0.5399, "open_interest": 114.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0082, "vega": 0.0255, "theta": -0.0136, "rho": 0.033, "theo": 18.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.61, "last_trade_time": "2026-10-13T12:19:52", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "DXJ270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 99.0, "iv": 0.7028, "open_interest": 12.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0092, "vega": 0.0367, "theta": -0.0177, "rho": -0.0095, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270115C00041670", "bid": 14.9, "bid_size": 20.0, "ask": 17.9, "ask_size": 60.0, "iv": 0.4104, "open_interest": 36.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0097, "vega": 0.031, "theta": -0.0139, "rho": 0.0353, "theo": 16.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "DXJ270115P00041670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 143.0, "iv": 0.6408, "open_interest": 45.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0109, "vega": 0.04, "theta": -0.0178, "rho": -0.0105, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270115C00043330", "bid": 13.4, "bid_size": 133.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 222.0, "volume": 1.0, "delta": 0.9239, "gamma": 0.0116, "vega": 0.0334, "theta": -0.0142, "rho": 0.0372, "theo": 15.1157, "change": 1.75, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-09T12:04:47", "percent_change": 13.4615, "prev_day_close": 13.0}, {"option": "DXJ270115P00043330", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 125.0, "iv": 0.5864, "open_interest": 6.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.013, "vega": 0.0436, "theta": -0.0178, "rho": -0.0117, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "DXJ270115C00045000", "bid": 11.7, "bid_size": 20.0, "ask": 14.6, "ask_size": 60.0, "iv": 0.3878, "open_interest": 30.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.014, "vega": 0.0359, "theta": -0.0145, "rho": 0.0393, "theo": 13.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "DXJ270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 137.0, "iv": 0.5271, "open_interest": 1200.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0155, "vega": 0.0477, "theta": -0.0178, "rho": -0.0132, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115C00046670", "bid": 10.2, "bid_size": 53.0, "ask": 13.0, "ask_size": 112.0, "iv": 0.3903, "open_interest": 108.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.017, "vega": 0.0385, "theta": -0.0148, "rho": 0.0415, "theo": 11.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "DXJ270115P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.4737, "open_interest": 21.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0188, "vega": 0.0525, "theta": -0.0178, "rho": -0.0149, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115C00048330", "bid": 8.7, "bid_size": 40.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 72.0, "volume": 3.0, "delta": 0.884, "gamma": 0.0211, "vega": 0.0467, "theta": -0.015, "rho": 0.0435, "theo": 10.2254, "change": 1.65, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 19.7605, "prev_day_close": 8.35000014305115}, {"option": "DXJ270115P00048330", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 189.0, "iv": 0.4248, "open_interest": 24.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0231, "vega": 0.0579, "theta": -0.0177, "rho": -0.0171, "theo": 0.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115C00050000", "bid": 6.9, "bid_size": 60.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0266, "vega": 0.0504, "theta": -0.0153, "rho": 0.0453, "theo": 8.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-26T15:21:31", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DXJ270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 190.0, "iv": 0.3745, "open_interest": 27.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0288, "vega": 0.0644, "theta": -0.0175, "rho": -0.0199, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270115C00051670", "bid": 5.5, "bid_size": 28.0, "ask": 7.9, "ask_size": 38.0, "iv": 0.2644, "open_interest": 18.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0344, "vega": 0.0604, "theta": -0.0155, "rho": 0.0473, "theo": 7.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "DXJ270115P00051670", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 159.0, "iv": 0.3009, "open_interest": 42.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0366, "vega": 0.0719, "theta": -0.0173, "rho": -0.0237, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "DXJ270115C00053330", "bid": 4.0, "bid_size": 54.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.2507, "open_interest": 141.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0453, "vega": 0.0653, "theta": -0.0158, "rho": 0.0477, "theo": 5.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "DXJ270115P00053330", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 159.0, "iv": 0.2714, "open_interest": 9.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.047, "vega": 0.0804, "theta": -0.0168, "rho": -0.0288, "theo": 1.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "DXJ270115C00055000", "bid": 2.6, "bid_size": 89.0, "ask": 5.3, "ask_size": 83.0, "iv": 0.2425, "open_interest": 135.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0608, "vega": 0.0766, "theta": -0.016, "rho": 0.047, "theo": 3.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2024-12-16T12:27:48", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "DXJ270115P00055000", "bid": 0.35, "bid_size": 264.0, "ask": 2.5, "ask_size": 159.0, "iv": 0.2434, "open_interest": 60.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0606, "vega": 0.0895, "theta": -0.0163, "rho": -0.0361, "theo": 1.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-10-22T13:23:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DXJ270115C00056670", "bid": 1.4, "bid_size": 255.0, "ask": 4.1, "ask_size": 301.0, "iv": 0.2275, "open_interest": 441.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0781, "vega": 0.0862, "theta": -0.0165, "rho": 0.0441, "theo": 2.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-26T15:22:13", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "DXJ270115P00056670", "bid": 0.15, "bid_size": 625.0, "ask": 2.9, "ask_size": 103.0, "iv": 0.1784, "open_interest": 30.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0734, "vega": 0.0962, "theta": -0.0155, "rho": -0.0466, "theo": 1.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T11:29:21", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "DXJ270115C00058330", "bid": 1.2, "bid_size": 63.0, "ask": 3.3, "ask_size": 279.0, "iv": 0.266, "open_interest": 42.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0833, "vega": 0.093, "theta": -0.0169, "rho": 0.0368, "theo": 1.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "DXJ270115P00058330", "bid": 0.8, "bid_size": 152.0, "ask": 3.8, "ask_size": 159.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0745, "vega": 0.0953, "theta": -0.0149, "rho": -0.0584, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "DXJ270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 159.0, "iv": 0.2116, "open_interest": 138.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0723, "vega": 0.0891, "theta": -0.0169, "rho": 0.0289, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DXJ270115P00060000", "bid": 1.8, "bid_size": 29.0, "ask": 4.8, "ask_size": 159.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0637, "vega": 0.0878, "theta": -0.0146, "rho": -0.0685, "theo": 4.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2025-12-12T09:30:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "DXJ270115C00061670", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 159.0, "iv": 0.2497, "open_interest": 198.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.058, "vega": 0.0817, "theta": -0.0167, "rho": 0.0237, "theo": 0.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T12:12:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DXJ270115P00061670", "bid": 2.95, "bid_size": 22.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0516, "vega": 0.0789, "theta": -0.0143, "rho": -0.0755, "theo": 5.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DXJ270115C00063330", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 159.0, "iv": 0.2976, "open_interest": 96.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0464, "vega": 0.074, "theta": -0.0162, "rho": 0.0197, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115P00063330", "bid": 4.4, "bid_size": 21.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.042, "vega": 0.0711, "theta": -0.014, "rho": -0.0805, "theo": 6.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "DXJ270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 159.0, "iv": 0.3307, "open_interest": 54.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0377, "vega": 0.0668, "theta": -0.0158, "rho": 0.0167, "theo": 0.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2025-05-13T13:50:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXJ270115P00065000", "bid": 6.1, "bid_size": 11.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0347, "vega": 0.0643, "theta": -0.0136, "rho": -0.0846, "theo": 8.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "DXJ270115C00066670", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 159.0, "iv": 0.3707, "open_interest": 24.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0313, "vega": 0.0604, "theta": -0.0154, "rho": 0.0145, "theo": 0.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115P00066670", "bid": 7.7, "bid_size": 21.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0292, "vega": 0.0588, "theta": -0.0133, "rho": -0.0882, "theo": 10.1345, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115C00068330", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 159.0, "iv": 0.3474, "open_interest": 627.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0265, "vega": 0.0551, "theta": -0.015, "rho": 0.0128, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T11:35:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DXJ270115P00068330", "bid": 9.0, "bid_size": 21.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.025, "vega": 0.054, "theta": -0.0129, "rho": -0.0913, "theo": 11.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "DXJ270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 159.0, "iv": 0.3698, "open_interest": 6.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0227, "vega": 0.0514, "theta": -0.0147, "rho": 0.0115, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T10:50:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DXJ270115P00070000", "bid": 11.0, "bid_size": 11.0, "ask": 13.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0217, "vega": 0.05, "theta": -0.0125, "rho": -0.0944, "theo": 13.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-02-03T10:31:35", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "DXJ270115C00071670", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 159.0, "iv": 0.4677, "open_interest": 6.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0198, "vega": 0.0473, "theta": -0.0143, "rho": 0.0104, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 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": "DXJ270115P00071670", "bid": 12.7, "bid_size": 21.0, "ask": 15.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.019, "vega": 0.0464, "theta": -0.0121, "rho": -0.0967, "theo": 14.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "DXJ270115C00073330", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 159.0, "iv": 0.4946, "open_interest": 3.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0175, "vega": 0.0445, "theta": -0.014, "rho": 0.0095, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115P00073330", "bid": 13.9, "bid_size": 11.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0169, "vega": 0.0435, "theta": -0.0117, "rho": -0.0996, "theo": 16.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "DXJ270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 99.0, "iv": 0.5245, "open_interest": 21.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0156, "vega": 0.0414, "theta": -0.0137, "rho": 0.0087, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-16T11:35:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115P00075000", "bid": 15.5, "bid_size": 21.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0151, "vega": 0.0409, "theta": -0.0113, "rho": -0.1023, "theo": 18.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-03-10T11:26:21", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "DXJ270115C00076670", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 107.0, "iv": 0.3917, "open_interest": 30.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.014, "vega": 0.0391, "theta": -0.0135, "rho": 0.008, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "DXJ270115P00076670", "bid": 17.3, "bid_size": 11.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0136, "vega": 0.0384, "theta": -0.0109, "rho": -0.1042, "theo": 19.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "DXJ270115C00078330", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 99.0, "iv": 0.5808, "open_interest": 6.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0126, "vega": 0.0371, "theta": -0.0132, "rho": 0.0074, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270115P00078330", "bid": 18.9, "bid_size": 11.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0124, "vega": 0.0362, "theta": -0.0105, "rho": -0.1069, "theo": 21.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "DXJ270219C00036670", "bid": 19.5, "bid_size": 10.0, "ask": 23.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.006, "vega": 0.029, "theta": -0.0076, "rho": 0.0529, "theo": 21.8261, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219P00036670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0067, "vega": 0.0397, "theta": -0.0123, "rho": -0.012, "theo": 0.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270219C00038330", "bid": 17.8, "bid_size": 12.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.007, "vega": 0.031, "theta": -0.0081, "rho": 0.0548, "theo": 20.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DXJ270219P00038330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0078, "vega": 0.043, "theta": -0.0124, "rho": -0.0132, "theo": 0.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270219C00040000", "bid": 16.2, "bid_size": 10.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0083, "vega": 0.0332, "theta": -0.0086, "rho": 0.0566, "theo": 18.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "DXJ270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.6324, "open_interest": 6.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0091, "vega": 0.0467, "theta": -0.0125, "rho": -0.0145, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219C00041670", "bid": 14.5, "bid_size": 12.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0099, "vega": 0.0355, "theta": -0.0091, "rho": 0.0583, "theo": 16.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "DXJ270219P00041670", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.5791, "open_interest": 9.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0107, "vega": 0.0507, "theta": -0.0125, "rho": -0.016, "theo": 0.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219C00043330", "bid": 12.9, "bid_size": 12.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0119, "vega": 0.0435, "theta": -0.0096, "rho": 0.0613, "theo": 15.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "DXJ270219P00043330", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.5357, "open_interest": 6.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0127, "vega": 0.0552, "theta": -0.0126, "rho": -0.0178, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DXJ270219C00045000", "bid": 11.3, "bid_size": 12.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0144, "vega": 0.0471, "theta": -0.01, "rho": 0.0649, "theo": 13.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "DXJ270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0151, "vega": 0.0604, "theta": -0.0126, "rho": -0.0198, "theo": 0.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270219C00046670", "bid": 9.8, "bid_size": 10.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0175, "vega": 0.0508, "theta": -0.0105, "rho": 0.0659, "theo": 12.0566, "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": 10.3000001907349}, {"option": "DXJ270219P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0182, "vega": 0.0661, "theta": -0.0126, "rho": -0.0223, "theo": 0.8936, "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": 1.125}, {"option": "DXJ270219C00048330", "bid": 8.3, "bid_size": 10.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.2204, "open_interest": 3.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0217, "vega": 0.0562, "theta": -0.011, "rho": 0.0666, "theo": 10.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "DXJ270219P00048330", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0221, "vega": 0.0729, "theta": -0.0126, "rho": -0.0254, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219C00050000", "bid": 6.7, "bid_size": 33.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.1937, "open_interest": 215.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0272, "vega": 0.0666, "theta": -0.0114, "rho": 0.0711, "theo": 8.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:00:04", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "DXJ270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 38.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0272, "vega": 0.0803, "theta": -0.0126, "rho": -0.0292, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXJ270219C00051670", "bid": 5.3, "bid_size": 19.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0347, "vega": 0.0725, "theta": -0.0118, "rho": 0.0702, "theo": 7.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "DXJ270219P00051670", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.034, "vega": 0.0892, "theta": -0.0125, "rho": -0.034, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "DXJ270219C00053330", "bid": 3.9, "bid_size": 19.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0449, "vega": 0.0862, "theta": -0.0122, "rho": 0.0726, "theo": 5.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "DXJ270219P00053330", "bid": 0.05, "bid_size": 509.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.2953, "open_interest": 6.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0431, "vega": 0.0991, "theta": -0.0123, "rho": -0.0404, "theo": 1.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "DXJ270219C00053670", "bid": 3.6, "bid_size": 19.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0473, "vega": 0.0878, "theta": -0.0122, "rho": 0.0718, "theo": 5.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DXJ270219P00053670", "bid": 0.1, "bid_size": 312.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0452, "vega": 0.1011, "theta": -0.0122, "rho": -0.042, "theo": 1.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "DXJ270219C00054000", "bid": 3.3, "bid_size": 19.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0498, "vega": 0.0893, "theta": -0.0123, "rho": 0.071, "theo": 5.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "DXJ270219P00054000", "bid": 0.2, "bid_size": 209.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0474, "vega": 0.1032, "theta": -0.0122, "rho": -0.0435, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "DXJ270219C00054330", "bid": 3.3, "bid_size": 21.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0525, "vega": 0.0907, "theta": -0.0123, "rho": 0.0701, "theo": 4.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "DXJ270219P00054330", "bid": 0.15, "bid_size": 509.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0498, "vega": 0.1052, "theta": -0.0121, "rho": -0.0451, "theo": 1.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "DXJ270219C00054670", "bid": 2.75, "bid_size": 19.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0554, "vega": 0.0942, "theta": -0.0124, "rho": 0.0692, "theo": 4.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "DXJ270219P00054670", "bid": 0.35, "bid_size": 125.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0523, "vega": 0.1073, "theta": -0.012, "rho": -0.0469, "theo": 1.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "DXJ270219C00055000", "bid": 2.8, "bid_size": 19.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0584, "vega": 0.1, "theta": -0.0124, "rho": 0.0724, "theo": 4.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "DXJ270219P00055000", "bid": 0.05, "bid_size": 509.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.2433, "open_interest": 24.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0548, "vega": 0.1094, "theta": -0.012, "rho": -0.049, "theo": 1.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-22T10:12:52", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "DXJ270219C00055330", "bid": 2.95, "bid_size": 19.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0613, "vega": 0.1015, "theta": -0.0124, "rho": 0.071, "theo": 4.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "DXJ270219P00055330", "bid": 0.05, "bid_size": 509.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0573, "vega": 0.1112, "theta": -0.0119, "rho": -0.0508, "theo": 1.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "DXJ270219C00055670", "bid": 1.9, "bid_size": 16.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0643, "vega": 0.103, "theta": -0.0124, "rho": 0.0694, "theo": 3.7283, "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": 3.07499998807907}, {"option": "DXJ270219P00055670", "bid": 0.15, "bid_size": 509.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.06, "vega": 0.1132, "theta": -0.0118, "rho": -0.053, "theo": 1.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DXJ270219C00056000", "bid": 1.7, "bid_size": 19.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0672, "vega": 0.1044, "theta": -0.0124, "rho": 0.0678, "theo": 3.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "DXJ270219P00056000", "bid": 0.25, "bid_size": 312.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.2247, "open_interest": 24.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0625, "vega": 0.1148, "theta": -0.0117, "rho": -0.055, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-22T10:12:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DXJ270219C00056330", "bid": 1.45, "bid_size": 19.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0701, "vega": 0.1077, "theta": -0.0124, "rho": 0.066, "theo": 3.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "DXJ270219P00056330", "bid": 0.3, "bid_size": 135.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0649, "vega": 0.1164, "theta": -0.0116, "rho": -0.0574, "theo": 1.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "DXJ270219C00056670", "bid": 1.8, "bid_size": 34.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0728, "vega": 0.1116, "theta": -0.0124, "rho": 0.0678, "theo": 2.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DXJ270219P00056670", "bid": 0.45, "bid_size": 126.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0673, "vega": 0.1176, "theta": -0.0115, "rho": -0.0599, "theo": 1.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "DXJ270219C00057000", "bid": 1.05, "bid_size": 21.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.075, "vega": 0.1125, "theta": -0.0124, "rho": 0.0655, "theo": 2.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "DXJ270219P00057000", "bid": 0.5, "bid_size": 210.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0693, "vega": 0.1185, "theta": -0.0114, "rho": -0.0622, "theo": 2.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "DXJ270219C00057330", "bid": 0.85, "bid_size": 34.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.1955, "open_interest": 3.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0769, "vega": 0.1132, "theta": -0.0123, "rho": 0.0631, "theo": 2.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "DXJ270219P00057330", "bid": 0.75, "bid_size": 18.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.071, "vega": 0.1191, "theta": -0.0113, "rho": -0.0644, "theo": 2.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "DXJ270219C00057670", "bid": 0.7, "bid_size": 27.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0783, "vega": 0.1167, "theta": -0.0122, "rho": 0.0639, "theo": 2.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "DXJ270219P00057670", "bid": 0.75, "bid_size": 27.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0722, "vega": 0.1194, "theta": -0.0112, "rho": -0.0674, "theo": 2.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "DXJ270219C00058000", "bid": 0.45, "bid_size": 125.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0789, "vega": 0.1168, "theta": -0.0121, "rho": 0.0611, "theo": 2.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "DXJ270219P00058000", "bid": 0.9, "bid_size": 31.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.1902, "open_interest": 3.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.073, "vega": 0.1191, "theta": -0.0111, "rho": -0.0695, "theo": 2.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T11:02:11", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "DXJ270219C00058330", "bid": 0.3, "bid_size": 202.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0788, "vega": 0.1166, "theta": -0.012, "rho": 0.0583, "theo": 1.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "DXJ270219P00058330", "bid": 1.1, "bid_size": 10.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0732, "vega": 0.1185, "theta": -0.011, "rho": -0.0718, "theo": 2.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "DXJ270219C00058670", "bid": 0.75, "bid_size": 18.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0782, "vega": 0.1176, "theta": -0.0119, "rho": 0.0583, "theo": 1.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-20T11:28:49", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "DXJ270219P00058670", "bid": 1.35, "bid_size": 14.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0728, "vega": 0.1175, "theta": -0.0109, "rho": -0.0746, "theo": 2.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DXJ270219C00059000", "bid": 0.6, "bid_size": 19.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.2215, "open_interest": 3.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0768, "vega": 0.1167, "theta": -0.0118, "rho": 0.0554, "theo": 1.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "DXJ270219P00059000", "bid": 1.6, "bid_size": 14.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.1911, "open_interest": 45.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0719, "vega": 0.116, "theta": -0.0108, "rho": -0.0765, "theo": 3.0993, "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": 3.84999990463257}, {"option": "DXJ270219C00059330", "bid": 0.45, "bid_size": 209.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.2222, "open_interest": 1.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.075, "vega": 0.1156, "theta": -0.0117, "rho": 0.0526, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "DXJ270219P00059330", "bid": 1.8, "bid_size": 14.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0706, "vega": 0.1144, "theta": -0.0107, "rho": -0.0784, "theo": 3.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "DXJ270219C00059670", "bid": 0.3, "bid_size": 132.0, "ask": 3.4, "ask_size": 62.0, "iv": 0.2226, "open_interest": 47.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0728, "vega": 0.1147, "theta": -0.0115, "rho": 0.0521, "theo": 1.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXJ270219P00059670", "bid": 1.85, "bid_size": 13.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0689, "vega": 0.1123, "theta": -0.0106, "rho": -0.0809, "theo": 3.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "DXJ270219C00060000", "bid": 0.2, "bid_size": 296.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.2285, "open_interest": 67.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0704, "vega": 0.1131, "theta": -0.0114, "rho": 0.0495, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T15:48:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXJ270219P00060000", "bid": 2.2, "bid_size": 13.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0669, "vega": 0.1101, "theta": -0.0105, "rho": -0.0825, "theo": 3.8134, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219C00060330", "bid": 0.05, "bid_size": 502.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0678, "vega": 0.1114, "theta": -0.0113, "rho": 0.0471, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219P00060330", "bid": 2.25, "bid_size": 19.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0648, "vega": 0.1079, "theta": -0.0104, "rho": -0.0838, "theo": 4.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DXJ270219C00060670", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.065, "vega": 0.1095, "theta": -0.0112, "rho": 0.0464, "theo": 1.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "DXJ270219P00060670", "bid": 2.65, "bid_size": 8.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0625, "vega": 0.1057, "theta": -0.0103, "rho": -0.0851, "theo": 4.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DXJ270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 86.0, "iv": 0.2401, "open_interest": 61.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0623, "vega": 0.1075, "theta": -0.0111, "rho": 0.0442, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "DXJ270219P00061000", "bid": 2.5, "bid_size": 19.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0602, "vega": 0.1032, "theta": -0.0102, "rho": -0.0871, "theo": 4.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DXJ270219C00061330", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0597, "vega": 0.1056, "theta": -0.011, "rho": 0.0421, "theo": 1.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DXJ270219P00061330", "bid": 2.7, "bid_size": 13.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.058, "vega": 0.101, "theta": -0.0101, "rho": -0.0882, "theo": 4.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "DXJ270219C00061670", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.2536, "open_interest": 8.0, "volume": 0.0, "delta": 0.293, "gamma": 0.057, "vega": 0.1036, "theta": -0.0108, "rho": 0.0402, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T15:25:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "DXJ270219P00061670", "bid": 3.4, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0557, "vega": 0.0986, "theta": -0.01, "rho": -0.0892, "theo": 5.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DXJ270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0546, "vega": 0.1013, "theta": -0.0108, "rho": 0.0396, "theo": 1.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DXJ270219P00062000", "bid": 3.6, "bid_size": 13.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0535, "vega": 0.0962, "theta": -0.0099, "rho": -0.0904, "theo": 5.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "DXJ270219C00062330", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.2634, "open_interest": 7.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0523, "vega": 0.0994, "theta": -0.0107, "rho": 0.038, "theo": 0.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219P00062330", "bid": 3.9, "bid_size": 8.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0514, "vega": 0.094, "theta": -0.0098, "rho": -0.0915, "theo": 5.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "DXJ270219C00062670", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.05, "vega": 0.0974, "theta": -0.0106, "rho": 0.0364, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219P00062670", "bid": 4.2, "bid_size": 8.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0493, "vega": 0.0919, "theta": -0.0097, "rho": -0.0924, "theo": 6.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DXJ270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.2725, "open_interest": 1.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0479, "vega": 0.0955, "theta": -0.0105, "rho": 0.0349, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T15:19:22", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DXJ270219P00063000", "bid": 4.5, "bid_size": 8.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0473, "vega": 0.0898, "theta": -0.0096, "rho": -0.0936, "theo": 6.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "DXJ270219C00063330", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 44.0, "iv": 0.2778, "open_interest": 6.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0459, "vega": 0.0933, "theta": -0.0104, "rho": 0.0344, "theo": 0.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T10:31:07", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DXJ270219P00063330", "bid": 4.8, "bid_size": 8.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0455, "vega": 0.0878, "theta": -0.0095, "rho": -0.0942, "theo": 6.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DXJ270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0376, "vega": 0.0845, "theta": -0.0102, "rho": 0.0292, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DXJ270219P00065000", "bid": 6.2, "bid_size": 8.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0374, "vega": 0.0786, "theta": -0.009, "rho": -0.0976, "theo": 8.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "DXJ270219C00066670", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.3275, "open_interest": 126.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0314, "vega": 0.0771, "theta": -0.0099, "rho": 0.0253, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T10:01:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXJ270219P00066670", "bid": 7.3, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0313, "vega": 0.0709, "theta": -0.0085, "rho": -0.1011, "theo": 9.8215, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219C00068330", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.3529, "open_interest": 3.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0267, "vega": 0.0708, "theta": -0.0097, "rho": 0.022, "theo": 0.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270219P00068330", "bid": 8.8, "bid_size": 8.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0266, "vega": 0.0644, "theta": -0.008, "rho": -0.1038, "theo": 11.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "DXJ270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.3793, "open_interest": 3.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0231, "vega": 0.0653, "theta": -0.0095, "rho": 0.0196, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219P00070000", "bid": 10.5, "bid_size": 9.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0228, "vega": 0.0588, "theta": -0.0076, "rho": -0.1062, "theo": 13.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DXJ270219C00071670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0202, "vega": 0.0607, "theta": -0.0093, "rho": 0.0176, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DXJ270219P00071670", "bid": 12.1, "bid_size": 8.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0199, "vega": 0.0543, "theta": -0.0071, "rho": -0.1087, "theo": 14.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "DXJ270219C00073330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0178, "vega": 0.0566, "theta": -0.0092, "rho": 0.016, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219P00073330", "bid": 13.7, "bid_size": 8.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0175, "vega": 0.0502, "theta": -0.0066, "rho": -0.1107, "theo": 16.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "DXJ270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0159, "vega": 0.0531, "theta": -0.009, "rho": 0.0146, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219P00075000", "bid": 15.4, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0156, "vega": 0.0467, "theta": -0.0062, "rho": -0.1124, "theo": 17.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "DXJ270219C00076670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0143, "vega": 0.0499, "theta": -0.0088, "rho": 0.0134, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DXJ270219P00076670", "bid": 17.1, "bid_size": 8.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.014, "vega": 0.0436, "theta": -0.0057, "rho": -0.115, "theo": 19.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "DXJ270219C00078330", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.5032, "open_interest": 12.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.013, "vega": 0.0471, "theta": -0.0087, "rho": 0.0123, "theo": 0.4064, "change": 0.0, "open": 0.0, "high": 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": "DXJ270219P00078330", "bid": 18.8, "bid_size": 8.0, "ask": 22.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0126, "vega": 0.0411, "theta": -0.0053, "rho": -0.117, "theo": 21.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "DXJ270521C00040000", "bid": 16.4, "bid_size": 10.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0084, "vega": 0.0403, "theta": -0.003, "rho": 0.096, "theo": 18.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "DXJ270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0083, "vega": 0.0542, "theta": -0.0051, "rho": -0.0208, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "DXJ270521C00041670", "bid": 14.7, "bid_size": 12.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0104, "vega": 0.0449, "theta": -0.0038, "rho": 0.0979, "theo": 16.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "DXJ270521P00041670", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.01, "vega": 0.0615, "theta": -0.0055, "rho": -0.0243, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521C00043330", "bid": 13.2, "bid_size": 13.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0129, "vega": 0.0582, "theta": -0.0046, "rho": 0.1195, "theo": 15.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "DXJ270521P00043330", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.012, "vega": 0.0696, "theta": -0.0059, "rho": -0.0284, "theo": 0.6512, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521C00045000", "bid": 11.7, "bid_size": 19.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0157, "vega": 0.0651, "theta": -0.0053, "rho": 0.1205, "theo": 13.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "DXJ270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0144, "vega": 0.079, "theta": -0.0063, "rho": -0.0336, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DXJ270521C00046670", "bid": 10.2, "bid_size": 19.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.019, "vega": 0.0804, "theta": -0.006, "rho": 0.1417, "theo": 12.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "DXJ270521P00046670", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0174, "vega": 0.0893, "theta": -0.0068, "rho": -0.0397, "theo": 0.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DXJ270521C00048330", "bid": 8.7, "bid_size": 19.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0226, "vega": 0.0937, "theta": -0.0067, "rho": 0.1441, "theo": 10.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DXJ270521P00048330", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.021, "vega": 0.1012, "theta": -0.0072, "rho": -0.0471, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521C00050000", "bid": 7.4, "bid_size": 19.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0266, "vega": 0.1067, "theta": -0.0072, "rho": 0.1575, "theo": 9.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DXJ270521P00050000", "bid": 0.05, "bid_size": 509.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0252, "vega": 0.1137, "theta": -0.0077, "rho": -0.0558, "theo": 1.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "DXJ270521C00051670", "bid": 6.1, "bid_size": 19.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.031, "vega": 0.1226, "theta": -0.0076, "rho": 0.1682, "theo": 7.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "DXJ270521P00051670", "bid": 0.15, "bid_size": 312.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0302, "vega": 0.1269, "theta": -0.0081, "rho": -0.0663, "theo": 1.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "DXJ270521C00053330", "bid": 4.8, "bid_size": 35.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.2418, "open_interest": 70.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0355, "vega": 0.1373, "theta": -0.008, "rho": 0.1716, "theo": 6.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DXJ270521P00053330", "bid": 0.2, "bid_size": 298.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.2423, "open_interest": 3.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0357, "vega": 0.14, "theta": -0.0086, "rho": -0.0788, "theo": 1.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DXJ270521C00054330", "bid": 4.1, "bid_size": 19.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0382, "vega": 0.1454, "theta": -0.0081, "rho": 0.1722, "theo": 5.7998, "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": 5.09999990463257}, {"option": "DXJ270521P00054330", "bid": 0.65, "bid_size": 13.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0391, "vega": 0.1474, "theta": -0.0088, "rho": -0.0868, "theo": 2.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "DXJ270521C00054670", "bid": 3.9, "bid_size": 21.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0391, "vega": 0.1478, "theta": -0.0082, "rho": 0.1698, "theo": 5.5561, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00054670", "bid": 0.55, "bid_size": 13.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.3315, "gamma": 0.0403, "vega": 0.1497, "theta": -0.0088, "rho": -0.0897, "theo": 2.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "DXJ270521C00055000", "bid": 3.7, "bid_size": 17.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.04, "vega": 0.15, "theta": -0.0082, "rho": 0.1672, "theo": 5.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DXJ270521P00055000", "bid": 0.6, "bid_size": 19.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.2238, "open_interest": 2.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0414, "vega": 0.1518, "theta": -0.0089, "rho": -0.0925, "theo": 2.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "DXJ270521C00055330", "bid": 3.5, "bid_size": 19.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0409, "vega": 0.1521, "theta": -0.0082, "rho": 0.1646, "theo": 5.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "DXJ270521P00055330", "bid": 0.95, "bid_size": 12.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.2297, "open_interest": 1.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.0426, "vega": 0.1537, "theta": -0.009, "rho": -0.0949, "theo": 2.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "DXJ270521C00055670", "bid": 3.8, "bid_size": 19.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.2388, "open_interest": 3.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0417, "vega": 0.1542, "theta": -0.0083, "rho": 0.1625, "theo": 4.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-13T12:19:52", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "DXJ270521P00055670", "bid": 1.1, "bid_size": 7.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0437, "vega": 0.1556, "theta": -0.009, "rho": -0.0978, "theo": 2.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "DXJ270521C00056000", "bid": 2.95, "bid_size": 17.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0425, "vega": 0.1563, "theta": -0.0083, "rho": 0.1626, "theo": 4.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "DXJ270521P00056000", "bid": 1.2, "bid_size": 7.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0448, "vega": 0.1574, "theta": -0.009, "rho": -0.1006, "theo": 2.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "DXJ270521C00056330", "bid": 2.65, "bid_size": 34.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0433, "vega": 0.158, "theta": -0.0083, "rho": 0.1595, "theo": 4.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "DXJ270521P00056330", "bid": 1.35, "bid_size": 7.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0458, "vega": 0.1588, "theta": -0.0091, "rho": -0.1038, "theo": 2.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "DXJ270521C00056670", "bid": 3.0, "bid_size": 19.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.044, "vega": 0.1596, "theta": -0.0084, "rho": 0.1562, "theo": 4.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-15T10:09:13", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "DXJ270521P00056670", "bid": 1.25, "bid_size": 7.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0469, "vega": 0.1601, "theta": -0.0091, "rho": -0.1063, "theo": 2.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "DXJ270521C00057000", "bid": 2.35, "bid_size": 17.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0447, "vega": 0.1609, "theta": -0.0084, "rho": 0.1528, "theo": 4.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "DXJ270521P00057000", "bid": 1.4, "bid_size": 13.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0478, "vega": 0.1611, "theta": -0.0091, "rho": -0.1091, "theo": 2.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "DXJ270521C00057330", "bid": 2.1, "bid_size": 23.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0453, "vega": 0.1622, "theta": -0.0084, "rho": 0.1511, "theo": 3.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "DXJ270521P00057330", "bid": 1.15, "bid_size": 13.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0487, "vega": 0.1619, "theta": -0.0091, "rho": -0.1118, "theo": 3.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "DXJ270521C00057670", "bid": 1.9, "bid_size": 22.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0459, "vega": 0.1631, "theta": -0.0084, "rho": 0.1475, "theo": 3.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "DXJ270521P00057670", "bid": 1.55, "bid_size": 7.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0496, "vega": 0.1625, "theta": -0.0091, "rho": -0.1146, "theo": 3.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "DXJ270521C00058000", "bid": 2.3, "bid_size": 19.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0464, "vega": 0.1638, "theta": -0.0083, "rho": 0.1439, "theo": 3.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "DXJ270521P00058000", "bid": 1.8, "bid_size": 12.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.0503, "vega": 0.1628, "theta": -0.0091, "rho": -0.1176, "theo": 3.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "DXJ270521C00058330", "bid": 1.6, "bid_size": 19.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0468, "vega": 0.1643, "theta": -0.0083, "rho": 0.1401, "theo": 3.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "DXJ270521P00058330", "bid": 1.95, "bid_size": 9.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.051, "vega": 0.1628, "theta": -0.0091, "rho": -0.1195, "theo": 3.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "DXJ270521C00058670", "bid": 1.4, "bid_size": 19.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0471, "vega": 0.1646, "theta": -0.0083, "rho": 0.1369, "theo": 3.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "DXJ270521P00058670", "bid": 1.95, "bid_size": 7.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0516, "vega": 0.1624, "theta": -0.009, "rho": -0.1218, "theo": 3.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "DXJ270521C00059000", "bid": 1.25, "bid_size": 19.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.1993, "open_interest": 3.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0474, "vega": 0.1646, "theta": -0.0082, "rho": 0.1331, "theo": 2.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "DXJ270521P00059000", "bid": 2.25, "bid_size": 7.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.052, "vega": 0.1619, "theta": -0.009, "rho": -0.124, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "DXJ270521C00059330", "bid": 1.05, "bid_size": 34.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0476, "vega": 0.1644, "theta": -0.0082, "rho": 0.1292, "theo": 2.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "DXJ270521P00059330", "bid": 2.3, "bid_size": 12.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0524, "vega": 0.1609, "theta": -0.0089, "rho": -0.1264, "theo": 4.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "DXJ270521C00059670", "bid": 1.05, "bid_size": 19.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0476, "vega": 0.1639, "theta": -0.0081, "rho": 0.1251, "theo": 2.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "DXJ270521P00059670", "bid": 2.6, "bid_size": 13.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.2016, "open_interest": 1.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0526, "vega": 0.1596, "theta": -0.0089, "rho": -0.1281, "theo": 4.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-09T10:48:19", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "DXJ270521C00060000", "bid": 1.3, "bid_size": 19.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0476, "vega": 0.1632, "theta": -0.0081, "rho": 0.1213, "theo": 2.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "DXJ270521P00060000", "bid": 2.7, "bid_size": 7.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.2044, "open_interest": 1.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0527, "vega": 0.1582, "theta": -0.0088, "rho": -0.1297, "theo": 4.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-09T09:45:03", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "DXJ270521C00060330", "bid": 1.15, "bid_size": 19.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0475, "vega": 0.1623, "theta": -0.008, "rho": 0.1173, "theo": 2.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "DXJ270521P00060330", "bid": 2.9, "bid_size": 14.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0527, "vega": 0.1562, "theta": -0.0087, "rho": -0.1311, "theo": 4.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "DXJ270521C00060670", "bid": 0.4, "bid_size": 209.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0472, "vega": 0.1611, "theta": -0.0079, "rho": 0.1133, "theo": 2.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "DXJ270521P00060670", "bid": 3.1, "bid_size": 7.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.1958, "open_interest": 1.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0526, "vega": 0.154, "theta": -0.0086, "rho": -0.1322, "theo": 4.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T11:22:27", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "DXJ270521C00061000", "bid": 0.3, "bid_size": 125.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0469, "vega": 0.1597, "theta": -0.0079, "rho": 0.1094, "theo": 2.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "DXJ270521P00061000", "bid": 3.3, "bid_size": 7.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.1943, "open_interest": 1.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0524, "vega": 0.1518, "theta": -0.0085, "rho": -0.1335, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-09T10:48:18", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DXJ270521C00061330", "bid": 0.7, "bid_size": 19.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0465, "vega": 0.158, "theta": -0.0078, "rho": 0.1055, "theo": 1.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DXJ270521P00061330", "bid": 3.3, "bid_size": 11.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.052, "vega": 0.1491, "theta": -0.0083, "rho": -0.1349, "theo": 5.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "DXJ270521C00061670", "bid": 0.55, "bid_size": 12.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.046, "vega": 0.1561, "theta": -0.0077, "rho": 0.1015, "theo": 1.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "DXJ270521P00061670", "bid": 3.8, "bid_size": 12.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0515, "vega": 0.1462, "theta": -0.0082, "rho": -0.135, "theo": 5.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DXJ270521C00062000", "bid": 0.45, "bid_size": 209.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0455, "vega": 0.1542, "theta": -0.0076, "rho": 0.0978, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DXJ270521P00062000", "bid": 4.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0509, "vega": 0.143, "theta": -0.008, "rho": -0.1349, "theo": 5.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DXJ270521C00062330", "bid": 0.3, "bid_size": 145.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.2122, "open_interest": 90.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0448, "vega": 0.152, "theta": -0.0074, "rho": 0.0941, "theo": 1.6822, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00062330", "bid": 4.2, "bid_size": 12.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0502, "vega": 0.1394, "theta": -0.0079, "rho": -0.1365, "theo": 6.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "DXJ270521C00062670", "bid": 0.2, "bid_size": 502.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0441, "vega": 0.1497, "theta": -0.0073, "rho": 0.0904, "theo": 1.5873, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00062670", "bid": 4.4, "bid_size": 7.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0493, "vega": 0.136, "theta": -0.0077, "rho": -0.1365, "theo": 6.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "DXJ270521C00063000", "bid": 0.1, "bid_size": 298.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0434, "vega": 0.1472, "theta": -0.0072, "rho": 0.0868, "theo": 1.5007, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00063000", "bid": 4.7, "bid_size": 14.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0484, "vega": 0.1326, "theta": -0.0075, "rho": -0.1369, "theo": 6.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "DXJ270521C00063330", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0426, "vega": 0.1446, "theta": -0.0071, "rho": 0.0833, "theo": 1.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DXJ270521P00063330", "bid": 4.9, "bid_size": 7.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0474, "vega": 0.1288, "theta": -0.0073, "rho": -0.136, "theo": 6.7647, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521C00063670", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0417, "vega": 0.1419, "theta": -0.007, "rho": 0.0799, "theo": 1.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DXJ270521P00063670", "bid": 5.4, "bid_size": 8.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.192, "open_interest": 1.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0463, "vega": 0.1246, "theta": -0.0071, "rho": -0.1349, "theo": 7.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-09T09:30:17", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DXJ270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0379, "vega": 0.1305, "theta": -0.0064, "rho": 0.0675, "theo": 1.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "DXJ270521P00065000", "bid": 6.2, "bid_size": 8.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0413, "vega": 0.109, "theta": -0.0062, "rho": -0.1337, "theo": 8.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DXJ270521C00066670", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.2424, "open_interest": 3.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0329, "vega": 0.1157, "theta": -0.0058, "rho": 0.0544, "theo": 0.8241, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00066670", "bid": 7.7, "bid_size": 8.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0345, "vega": 0.0893, "theta": -0.005, "rho": -0.1312, "theo": 9.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "DXJ270521C00068330", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0282, "vega": 0.1016, "theta": -0.0051, "rho": 0.044, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "DXJ270521P00068330", "bid": 8.9, "bid_size": 8.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.028, "vega": 0.0712, "theta": -0.0038, "rho": -0.1258, "theo": 11.1283, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.2216, "open_interest": 9.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0239, "vega": 0.0886, "theta": -0.0046, "rho": 0.0358, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DXJ270521P00070000", "bid": 10.5, "bid_size": 8.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0222, "vega": 0.0559, "theta": -0.0028, "rho": -0.1216, "theo": 12.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DXJ270521C00071670", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.2898, "open_interest": 12.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0202, "vega": 0.0771, "theta": -0.004, "rho": 0.0292, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "DXJ270521P00071670", "bid": 12.1, "bid_size": 8.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0174, "vega": 0.0447, "theta": -0.0018, "rho": -0.1185, "theo": 14.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "DXJ270521C00073330", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.3069, "open_interest": 9.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0171, "vega": 0.0672, "theta": -0.0036, "rho": 0.024, "theo": 0.3285, "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": 0.925000011920929}, {"option": "DXJ270521P00073330", "bid": 13.8, "bid_size": 8.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0135, "vega": 0.0341, "theta": -0.0009, "rho": -0.117, "theo": 15.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "DXJ270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.3256, "open_interest": 3.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0145, "vega": 0.0585, "theta": -0.0032, "rho": 0.0199, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00075000", "bid": 15.4, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0104, "vega": 0.0273, "theta": -0.0002, "rho": -0.1156, "theo": 17.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "DXJ270521C00076670", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0123, "vega": 0.0511, "theta": -0.0028, "rho": 0.0166, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 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": "DXJ270521P00076670", "bid": 17.1, "bid_size": 8.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.008, "vega": 0.0206, "theta": 0.0, "rho": -0.1154, "theo": 19.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}], "symbol": "DXJ", "security_type": "stock", "exchange_id": 3, "current_price": 58.08, "price_change": 1.68, "price_change_percent": 2.9787, "bid": 57.8, "ask": 59.0, "bid_size": 600, "ask_size": 600, "open": 57.29, "high": 58.22, "low": 57.29, "close": 58.08, "prev_day_close": 56.4, "volume": 669184, "iv30": 21.528, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190204, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "DXJ"}