{"timestamp": "2026-11-10 01:54:55", "data": {"options": [{"option": "DY261120C00155000", "bid": 61.9, "bid_size": 3.0, "ask": 69.6, "ask_size": 3.0, "iv": 1.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0014, "vega": 0.0075, "theta": -0.0889, "rho": 0.0058, "theo": 64.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "DY261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 13.0, "iv": 1.5192, "open_interest": 1.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0013, "vega": 0.0194, "theta": -0.0825, "rho": -0.0017, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:02:07", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "DY261120C00160000", "bid": 57.0, "bid_size": 4.0, "ask": 64.5, "ask_size": 4.0, "iv": 1.2618, "open_interest": 3.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.002, "vega": 0.0143, "theta": -0.1071, "rho": 0.0075, "theo": 59.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.9, "last_trade_time": "2026-10-21T09:32:13", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "DY261120P00160000", "bid": 0.1, "bid_size": 2.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.4352, "open_interest": 16.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0017, "vega": 0.0249, "theta": -0.1039, "rho": -0.0023, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T13:36:47", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "DY261120C00165000", "bid": 52.2, "bid_size": 4.0, "ask": 59.9, "ask_size": 3.0, "iv": 1.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0026, "vega": 0.0228, "theta": -0.141, "rho": 0.0153, "theo": 55.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "DY261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3.0, "iv": 1.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0022, "vega": 0.0316, "theta": -0.1298, "rho": -0.0031, "theo": 0.5828, "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": 2.59999995306134}, {"option": "DY261120C00170000", "bid": 47.4, "bid_size": 4.0, "ask": 54.9, "ask_size": 3.0, "iv": 1.1446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0032, "vega": 0.0311, "theta": -0.1721, "rho": 0.0184, "theo": 50.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "DY261120P00170000", "bid": 0.1, "bid_size": 4.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.2418, "open_interest": 9.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0029, "vega": 0.0399, "theta": -0.1607, "rho": -0.0042, "theo": 0.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:28:40", "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "DY261120C00175000", "bid": 42.8, "bid_size": 10.0, "ask": 49.8, "ask_size": 10.0, "iv": 1.0698, "open_interest": 20.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.004, "vega": 0.0427, "theta": -0.2101, "rho": 0.0231, "theo": 45.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T10:12:25", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "DY261120P00175000", "bid": 0.05, "bid_size": 15.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.1388, "open_interest": 5.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0037, "vega": 0.0497, "theta": -0.1968, "rho": -0.0056, "theo": 1.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:01:05", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "DY261120C00180000", "bid": 38.1, "bid_size": 10.0, "ask": 44.8, "ask_size": 10.0, "iv": 0.9917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.005, "vega": 0.0544, "theta": -0.2499, "rho": 0.0257, "theo": 40.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "DY261120P00180000", "bid": 0.3, "bid_size": 15.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.0498, "open_interest": 14.0, "volume": 1.0, "delta": -0.0881, "gamma": 0.0047, "vega": 0.061, "theta": -0.2379, "rho": -0.0073, "theo": 1.438, "change": -1.375, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:05:32", "percent_change": -30.7263, "prev_day_close": 4.47500014305115}, {"option": "DY261120C00185000", "bid": 33.6, "bid_size": 10.0, "ask": 40.8, "ask_size": 10.0, "iv": 0.9875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0062, "vega": 0.0694, "theta": -0.2939, "rho": 0.0295, "theo": 36.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "DY261120P00185000", "bid": 0.75, "bid_size": 16.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.9595, "open_interest": 28.0, "volume": 1.0, "delta": -0.1146, "gamma": 0.0059, "vega": 0.0739, "theta": -0.2834, "rho": -0.0096, "theo": 1.9291, "change": -0.03, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T11:05:32", "percent_change": -0.799997, "prev_day_close": 3.74999988079071}, {"option": "DY261120C00190000", "bid": 28.6, "bid_size": 10.0, "ask": 36.2, "ask_size": 10.0, "iv": 0.903, "open_interest": 2.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0074, "vega": 0.0846, "theta": -0.3417, "rho": 0.0317, "theo": 31.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T15:06:15", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "DY261120P00190000", "bid": 0.75, "bid_size": 14.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.8309, "open_interest": 12.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0072, "vega": 0.088, "theta": -0.332, "rho": -0.0124, "theo": 2.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:59:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DY261120C00195000", "bid": 26.4, "bid_size": 10.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.9625, "open_interest": 3.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0088, "vega": 0.1003, "theta": -0.3901, "rho": 0.0336, "theo": 27.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T15:04:58", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "DY261120P00195000", "bid": 0.85, "bid_size": 18.0, "ask": 8.1, "ask_size": 19.0, "iv": 0.9171, "open_interest": 10.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0086, "vega": 0.1027, "theta": -0.3814, "rho": -0.0158, "theo": 3.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T13:10:51", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "DY261120C00200000", "bid": 20.3, "bid_size": 17.0, "ask": 27.1, "ask_size": 14.0, "iv": 0.8031, "open_interest": 14.0, "volume": 4.0, "delta": 0.7687, "gamma": 0.0102, "vega": 0.1147, "theta": -0.4364, "rho": 0.0338, "theo": 23.6538, "change": 3.35, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:44:01", "percent_change": 20.1201, "prev_day_close": 16.6500000953674}, {"option": "DY261120P00200000", "bid": 2.0, "bid_size": 15.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.8801, "open_interest": 504.0, "volume": 4.0, "delta": -0.2348, "gamma": 0.01, "vega": 0.1172, "theta": -0.4289, "rho": -0.0199, "theo": 4.4839, "change": -1.72, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T09:52:42", "percent_change": -19.3258, "prev_day_close": 8.90000009536743}, {"option": "DY261120C00210000", "bid": 14.3, "bid_size": 18.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.7868, "open_interest": 1.0, "volume": 1.0, "delta": 0.6509, "gamma": 0.0127, "vega": 0.1401, "theta": -0.5098, "rho": 0.0322, "theo": 16.6211, "change": 5.09, "open": 15.29, "high": 15.29, "low": 15.29, "tick": "up", "last_trade_price": 15.29, "last_trade_time": "2026-11-09T09:50:47", "percent_change": 49.902, "prev_day_close": 10.1999998092651}, {"option": "DY261120P00210000", "bid": 5.0, "bid_size": 17.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.7379, "open_interest": 467.0, "volume": 9.0, "delta": -0.3506, "gamma": 0.0125, "vega": 0.1412, "theta": -0.503, "rho": -0.0301, "theo": 7.5094, "change": -5.55, "open": 10.24, "high": 10.43, "low": 8.1, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:28:09", "percent_change": -40.3636, "prev_day_close": 13.7499995231628}, {"option": "DY261120C00220000", "bid": 7.0, "bid_size": 18.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.695, "open_interest": 23.0, "volume": 1.0, "delta": 0.5147, "gamma": 0.0139, "vega": 0.1515, "theta": -0.535, "rho": 0.0274, "theo": 11.0097, "change": -0.5, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:53:18", "percent_change": -7.6923, "prev_day_close": 6.49999976158142}, {"option": "DY261120P00220000", "bid": 9.0, "bid_size": 14.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.6897, "open_interest": 32.0, "volume": 5.0, "delta": -0.485, "gamma": 0.0137, "vega": 0.1515, "theta": -0.5278, "rho": -0.0423, "theo": 11.9401, "change": -6.05, "open": 16.06, "high": 16.06, "low": 12.4, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T12:52:46", "percent_change": -32.2667, "prev_day_close": 18.75}, {"option": "DY261120C00230000", "bid": 2.95, "bid_size": 29.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6247, "open_interest": 23.0, "volume": 4.0, "delta": 0.3789, "gamma": 0.0134, "vega": 0.1449, "theta": -0.5012, "rho": 0.0217, "theo": 6.9151, "change": 2.8, "open": 4.0, "high": 7.0, "low": 4.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:31:38", "percent_change": 66.6667, "prev_day_close": 4.19999992847443}, {"option": "DY261120P00230000", "bid": 14.0, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.629, "open_interest": 167.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.0132, "vega": 0.1443, "theta": -0.4939, "rho": -0.0549, "theo": 17.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.39, "last_trade_time": "2026-11-06T10:40:54", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DY261120C00240000", "bid": 1.35, "bid_size": 15.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.6934, "open_interest": 46.0, "volume": 12.0, "delta": 0.262, "gamma": 0.0114, "vega": 0.1241, "theta": -0.4239, "rho": 0.0158, "theo": 4.1779, "change": 1.325, "open": 3.64, "high": 3.64, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:28:07", "percent_change": 58.2418, "prev_day_close": 2.27499997615814}, {"option": "DY261120P00240000", "bid": 20.9, "bid_size": 11.0, "ask": 27.8, "ask_size": 14.0, "iv": 0.6768, "open_interest": 50.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0113, "vega": 0.1235, "theta": -0.4168, "rho": -0.0666, "theo": 25.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-04T13:07:41", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "DY261120C00250000", "bid": 1.5, "bid_size": 15.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.7786, "open_interest": 894.0, "volume": 2.0, "delta": 0.1731, "gamma": 0.0089, "vega": 0.0974, "theta": -0.331, "rho": 0.011, "theo": 2.4723, "change": 0.46, "open": 1.9, "high": 2.01, "low": 1.9, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T13:22:31", "percent_change": 29.6774, "prev_day_close": 1.55000001192093}, {"option": "DY261120P00250000", "bid": 28.3, "bid_size": 10.0, "ask": 36.0, "ask_size": 13.0, "iv": 0.5984, "open_interest": 489.0, "volume": 1.0, "delta": -0.8226, "gamma": 0.0088, "vega": 0.0971, "theta": -0.3241, "rho": -0.0764, "theo": 33.4407, "change": -8.89, "open": 34.41, "high": 34.41, "low": 34.41, "tick": "down", "last_trade_price": 34.41, "last_trade_time": "2026-11-09T12:52:46", "percent_change": -20.5312, "prev_day_close": 43.2999992370606}, {"option": "DY261120C00260000", "bid": 0.4, "bid_size": 16.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.7588, "open_interest": 186.0, "volume": 2.0, "delta": 0.1114, "gamma": 0.0065, "vega": 0.0726, "theta": -0.2446, "rho": 0.0071, "theo": 1.4577, "change": 0.375, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:17:19", "percent_change": 33.3333, "prev_day_close": 1.125}, {"option": "DY261120P00260000", "bid": 37.3, "bid_size": 9.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.3905, "open_interest": 272.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0064, "vega": 0.072, "theta": -0.2377, "rho": -0.0844, "theo": 42.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-11-06T13:44:11", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "DY261120C00270000", "bid": 0.05, "bid_size": 17.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.8981, "open_interest": 32.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0045, "vega": 0.0517, "theta": -0.175, "rho": 0.0047, "theo": 0.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "DY261120P00270000", "bid": 48.2, "bid_size": 10.0, "ask": 54.2, "ask_size": 6.0, "iv": 0.6163, "open_interest": 117.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0045, "vega": 0.0516, "theta": -0.1676, "rho": -0.0908, "theo": 51.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.84, "last_trade_time": "2026-11-05T14:40:18", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "DY261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 1.0712, "open_interest": 925.0, "volume": 1.0, "delta": 0.0454, "gamma": 0.0031, "vega": 0.0364, "theta": -0.1231, "rho": 0.003, "theo": 0.5241, "change": 0.035, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T12:17:26", "percent_change": 5.6, "prev_day_close": 0.625}, {"option": "DY261120P00280000", "bid": 57.0, "bid_size": 6.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0031, "vega": 0.0362, "theta": -0.1151, "rho": -0.0962, "theo": 61.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.17, "last_trade_time": "2026-11-05T15:51:45", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "DY261120C00290000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8571, "open_interest": 133.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0021, "vega": 0.0254, "theta": -0.0861, "rho": 0.002, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T15:09:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DY261120P00290000", "bid": 66.5, "bid_size": 10.0, "ask": 73.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0021, "vega": 0.0253, "theta": -0.0772, "rho": -0.101, "theo": 71.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-11-06T11:13:26", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "DY261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.0448, "open_interest": 96.0, "volume": 7.0, "delta": 0.0191, "gamma": 0.0014, "vega": 0.0177, "theta": -0.0603, "rho": 0.0013, "theo": 0.2038, "change": 0.22, "open": 2.1, "high": 2.1, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:29:17", "percent_change": 55.0, "prev_day_close": 0.400000005960464}, {"option": "DY261120P00300000", "bid": 75.8, "bid_size": 10.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0014, "vega": 0.0177, "theta": -0.0505, "rho": -0.1052, "theo": 81.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.26, "last_trade_time": "2026-11-05T15:51:35", "percent_change": 0.0, "prev_day_close": 91.8999977111816}, {"option": "DY261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.3414, "open_interest": 23.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.001, "vega": 0.0125, "theta": -0.0425, "rho": 0.0008, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-03T10:23:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DY261120P00310000", "bid": 86.5, "bid_size": 10.0, "ask": 93.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.001, "vega": 0.0124, "theta": -0.0317, "rho": -0.1092, "theo": 91.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.97, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "DY261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.1403, "open_interest": 19.0, "volume": 3.0, "delta": 0.0085, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0302, "rho": 0.0006, "theo": 0.0864, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:56:13", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "DY261120P00320000", "bid": 97.3, "bid_size": 10.0, "ask": 103.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0183, "rho": -0.1131, "theo": 100.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "DY261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 1.4881, "open_interest": 64.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0216, "rho": 0.0004, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:04:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DY261120P00330000", "bid": 106.9, "bid_size": 10.0, "ask": 113.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0087, "rho": -0.1168, "theo": 110.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.75, "last_trade_time": "2026-10-22T12:27:58", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "DY261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.5588, "open_interest": 206.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0157, "rho": 0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DY261120P00340000", "bid": 116.0, "bid_size": 4.0, "ask": 123.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0016, "rho": -0.1205, "theo": 120.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-09-21T14:14:33", "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "DY261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 1.6355, "open_interest": 258.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0115, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:51:20", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261120P00350000", "bid": 125.9, "bid_size": 3.0, "ask": 133.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": -0.1242, "theo": 130.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.89, "last_trade_time": "2026-10-21T10:25:55", "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "DY261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 1.6986, "open_interest": 18.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0085, "rho": 0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261120P00360000", "bid": 135.8, "bid_size": 3.0, "ask": 143.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": -0.1278, "theo": 140.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.07, "last_trade_time": "2026-09-21T09:46:54", "percent_change": 0.0, "prev_day_close": 151.649993896484}, {"option": "DY261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7692, "open_interest": 5.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0064, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-10-23T10:09:37", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261120P00370000", "bid": 145.6, "bid_size": 2.0, "ask": 153.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": -0.1314, "theo": 150.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-08-26T10:25:43", "percent_change": 0.0, "prev_day_close": 161.649993896484}, {"option": "DY261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.8372, "open_interest": 21.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0048, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:25:24", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261120P00380000", "bid": 155.6, "bid_size": 4.0, "ask": 163.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": -0.135, "theo": 160.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.27, "last_trade_time": "2026-08-26T15:43:37", "percent_change": 0.0, "prev_day_close": 171.549995422363}, {"option": "DY261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.9028, "open_interest": 7.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261120P00390000", "bid": 165.6, "bid_size": 3.0, "ask": 173.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": -0.1385, "theo": 170.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.3, "last_trade_time": "2026-10-21T09:32:13", "percent_change": 0.0, "prev_day_close": 181.649993896484}, {"option": "DY261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 1.9663, "open_interest": 262.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-22T13:41:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00400000", "bid": 176.0, "bid_size": 4.0, "ask": 183.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.1421, "theo": 180.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-08-26T11:01:08", "percent_change": 0.0, "prev_day_close": 191.449996948242}, {"option": "DY261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.0276, "open_interest": 20.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T10:27:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00410000", "bid": 185.8, "bid_size": 4.0, "ask": 193.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.1457, "theo": 190.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.6, "last_trade_time": "2026-08-26T11:00:59", "percent_change": 0.0, "prev_day_close": 201.549995422363}, {"option": "DY261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.0869, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-02T14:23:51", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00420000", "bid": 195.6, "bid_size": 2.0, "ask": 203.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.1492, "theo": 200.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.650001525879}, {"option": "DY261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.1444, "open_interest": 229.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T11:02:21", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00430000", "bid": 205.6, "bid_size": 2.0, "ask": 213.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.1528, "theo": 210.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 221.449996948242}, {"option": "DY261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 2.2001, "open_interest": 76.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T09:45:27", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00440000", "bid": 215.6, "bid_size": 3.0, "ask": 223.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.1563, "theo": 220.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.649993896484}, {"option": "DY261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00450000", "bid": 225.6, "bid_size": 4.0, "ask": 233.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1598, "theo": 230.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.650001525879}, {"option": "DY261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.3067, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T11:14:04", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00460000", "bid": 236.0, "bid_size": 4.0, "ask": 243.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1633, "theo": 240.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.649993896484}, {"option": "DY261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.3578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00470000", "bid": 245.6, "bid_size": 4.0, "ask": 253.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1668, "theo": 250.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.450012207031}, {"option": "DY261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.4076, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00480000", "bid": 255.6, "bid_size": 2.0, "ask": 263.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1703, "theo": 260.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.649993896484}, {"option": "DY261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.456, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00490000", "bid": 265.4, "bid_size": 4.0, "ask": 273.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1736, "theo": 270.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.450012207031}, {"option": "DY261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.5032, "open_interest": 9.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "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": 0.55, "last_trade_time": "2026-11-05T10:56:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "DY261120P00500000", "bid": 275.8, "bid_size": 3.0, "ask": 283.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1769, "theo": 280.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.600006103516}, {"option": "DY261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 2.5493, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-20T14:23:51", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00510000", "bid": 285.3, "bid_size": 5.0, "ask": 293.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1802, "theo": 290.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.84, "last_trade_time": "2026-08-25T11:23:08", "percent_change": 0.0, "prev_day_close": 301.75}, {"option": "DY261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 2.5942, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T14:18:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261120P00520000", "bid": 296.0, "bid_size": 3.0, "ask": 303.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1832, "theo": 300.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.48, "last_trade_time": "2026-08-25T11:23:07", "percent_change": 0.0, "prev_day_close": 311.600006103516}, {"option": "DY261218C00130000", "bid": 87.7, "bid_size": 3.0, "ask": 95.1, "ask_size": 4.0, "iv": 1.1089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0013, "vega": 0.0594, "theta": -0.0799, "rho": 0.0649, "theo": 90.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "DY261218P00130000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0012, "vega": 0.0646, "theta": -0.083, "rho": -0.0117, "theo": 1.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY261218C00135000", "bid": 82.9, "bid_size": 3.0, "ask": 90.7, "ask_size": 3.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0015, "vega": 0.0692, "theta": -0.0896, "rho": 0.0719, "theo": 86.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "DY261218P00135000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0014, "vega": 0.0736, "theta": -0.0924, "rho": -0.0138, "theo": 1.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY261218C00140000", "bid": 78.2, "bid_size": 3.0, "ask": 86.0, "ask_size": 6.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0017, "vega": 0.0797, "theta": -0.1, "rho": 0.0774, "theo": 81.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8000030517578}, {"option": "DY261218P00140000", "bid": 0.05, "bid_size": 4.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0017, "vega": 0.0838, "theta": -0.1025, "rho": -0.0162, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000000074506}, {"option": "DY261218C00145000", "bid": 73.6, "bid_size": 3.0, "ask": 81.3, "ask_size": 4.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.002, "vega": 0.0912, "theta": -0.111, "rho": 0.083, "theo": 76.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "DY261218P00145000", "bid": 0.05, "bid_size": 4.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.9978, "open_interest": 1.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0019, "vega": 0.0946, "theta": -0.1133, "rho": -0.019, "theo": 2.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:03:03", "percent_change": 0.0, "prev_day_close": 3.20000009611249}, {"option": "DY261218C00150000", "bid": 69.0, "bid_size": 3.0, "ask": 76.8, "ask_size": 3.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0023, "vega": 0.1032, "theta": -0.1227, "rho": 0.0879, "theo": 72.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "DY261218P00150000", "bid": 0.05, "bid_size": 5.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.9332, "open_interest": 2.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0022, "vega": 0.1066, "theta": -0.1247, "rho": -0.0222, "theo": 2.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T11:01:00", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "DY261218C00155000", "bid": 64.5, "bid_size": 3.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0026, "vega": 0.1166, "theta": -0.1349, "rho": 0.093, "theo": 67.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "DY261218P00155000", "bid": 0.05, "bid_size": 6.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.8921, "open_interest": 3.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0025, "vega": 0.1195, "theta": -0.1367, "rho": -0.0259, "theo": 3.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T14:12:15", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DY261218C00160000", "bid": 61.2, "bid_size": 3.0, "ask": 67.6, "ask_size": 3.0, "iv": 0.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.003, "vega": 0.1306, "theta": -0.1476, "rho": 0.0973, "theo": 63.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "DY261218P00160000", "bid": 0.3, "bid_size": 3.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.9123, "open_interest": 2.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0029, "vega": 0.1332, "theta": -0.1492, "rho": -0.03, "theo": 3.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T13:41:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "DY261218C00165000", "bid": 55.8, "bid_size": 3.0, "ask": 63.4, "ask_size": 4.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0034, "vega": 0.1457, "theta": -0.1607, "rho": 0.1018, "theo": 58.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "DY261218P00165000", "bid": 0.95, "bid_size": 5.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0033, "vega": 0.1477, "theta": -0.162, "rho": -0.0348, "theo": 4.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "DY261218C00170000", "bid": 51.6, "bid_size": 3.0, "ask": 58.9, "ask_size": 3.0, "iv": 0.8923, "open_interest": 9.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0038, "vega": 0.1611, "theta": -0.1739, "rho": 0.1048, "theo": 54.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-10-28T14:36:12", "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "DY261218P00170000", "bid": 2.65, "bid_size": 15.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.8454, "open_interest": 12.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0037, "vega": 0.1628, "theta": -0.175, "rho": -0.0402, "theo": 5.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T13:03:42", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DY261218C00175000", "bid": 47.5, "bid_size": 3.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.8793, "open_interest": 1.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0042, "vega": 0.1772, "theta": -0.1872, "rho": 0.108, "theo": 50.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.0, "last_trade_time": "2026-05-04T09:43:35", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "DY261218P00175000", "bid": 3.7, "bid_size": 13.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.8298, "open_interest": 13.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0042, "vega": 0.1784, "theta": -0.1881, "rho": -0.0462, "theo": 5.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T13:07:39", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DY261218C00180000", "bid": 44.5, "bid_size": 3.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0047, "vega": 0.193, "theta": -0.2002, "rho": 0.1093, "theo": 46.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.5, "last_trade_time": "2026-01-20T09:34:07", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "DY261218P00180000", "bid": 3.7, "bid_size": 18.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.7993, "open_interest": 29.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0046, "vega": 0.1941, "theta": -0.2009, "rho": -0.053, "theo": 6.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T13:59:34", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DY261218C00185000", "bid": 39.8, "bid_size": 16.0, "ask": 46.1, "ask_size": 13.0, "iv": 0.8219, "open_interest": 1.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0052, "vega": 0.209, "theta": -0.2128, "rho": 0.111, "theo": 42.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T11:56:08", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "DY261218P00185000", "bid": 4.6, "bid_size": 18.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.8084, "open_interest": 25.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0051, "vega": 0.2097, "theta": -0.2132, "rho": -0.0604, "theo": 7.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T13:00:15", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "DY261218C00190000", "bid": 35.4, "bid_size": 15.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0056, "vega": 0.2242, "theta": -0.2246, "rho": 0.1106, "theo": 38.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-01-13T09:35:38", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "DY261218P00190000", "bid": 6.3, "bid_size": 14.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.7995, "open_interest": 30.0, "volume": 3.0, "delta": -0.2434, "gamma": 0.0055, "vega": 0.2248, "theta": -0.2248, "rho": -0.0685, "theo": 9.2367, "change": -4.65, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:55:59", "percent_change": -34.0659, "prev_day_close": 13.6500000953674}, {"option": "DY261218C00195000", "bid": 32.0, "bid_size": 13.0, "ask": 39.7, "ask_size": 13.0, "iv": 0.7993, "open_interest": 10.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.006, "vega": 0.2387, "theta": -0.2354, "rho": 0.1105, "theo": 35.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T14:41:32", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "DY261218P00195000", "bid": 8.0, "bid_size": 12.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.7986, "open_interest": 14.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.006, "vega": 0.239, "theta": -0.2353, "rho": -0.0774, "theo": 10.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T13:01:39", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "DY261218C00200000", "bid": 28.6, "bid_size": 17.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.7749, "open_interest": 4.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0065, "vega": 0.2517, "theta": -0.2448, "rho": 0.1083, "theo": 31.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-02T14:41:49", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "DY261218P00200000", "bid": 11.2, "bid_size": 11.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.7589, "open_interest": 117.0, "volume": 6.0, "delta": -0.3071, "gamma": 0.0064, "vega": 0.2519, "theta": -0.2444, "rho": -0.0868, "theo": 12.3015, "change": -4.25, "open": 13.0, "high": 13.1, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T12:28:08", "percent_change": -24.6377, "prev_day_close": 17.2500004768372}, {"option": "DY261218C00210000", "bid": 23.5, "bid_size": 20.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.7551, "open_interest": 2.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0072, "vega": 0.2723, "theta": -0.2585, "rho": 0.1026, "theo": 25.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "DY261218P00210000", "bid": 12.0, "bid_size": 14.0, "ask": 19.7, "ask_size": 21.0, "iv": 0.7265, "open_interest": 28.0, "volume": 3.0, "delta": -0.378, "gamma": 0.0071, "vega": 0.2722, "theta": -0.2576, "rho": -0.1072, "theo": 16.1641, "change": -5.88, "open": 17.3, "high": 17.3, "low": 16.77, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-11-09T13:40:11", "percent_change": -25.9603, "prev_day_close": 22.6499996185303}, {"option": "DY261218C00220000", "bid": 17.3, "bid_size": 15.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.7351, "open_interest": 13.0, "volume": 1.0, "delta": 0.5418, "gamma": 0.0076, "vega": 0.2835, "theta": -0.2644, "rho": 0.094, "theo": 20.3964, "change": 3.4, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-09T12:45:32", "percent_change": 19.7674, "prev_day_close": 17.2000007629395}, {"option": "DY261218P00220000", "bid": 18.1, "bid_size": 11.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.7387, "open_interest": 11.0, "volume": 5.0, "delta": -0.4532, "gamma": 0.0075, "vega": 0.2834, "theta": -0.2629, "rho": -0.1288, "theo": 20.8946, "change": -7.25, "open": 20.5, "high": 21.8, "low": 20.5, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -25.394, "prev_day_close": 28.5500001907349}, {"option": "DY261218C00230000", "bid": 14.4, "bid_size": 13.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.7214, "open_interest": 20.0, "volume": 1.0, "delta": 0.4661, "gamma": 0.0077, "vega": 0.2844, "theta": -0.2619, "rho": 0.0838, "theo": 16.0428, "change": 2.4, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T12:28:22", "percent_change": 17.6471, "prev_day_close": 13.6000003814697}, {"option": "DY261218P00230000", "bid": 23.1, "bid_size": 14.0, "ask": 30.2, "ask_size": 17.0, "iv": 0.7209, "open_interest": 73.0, "volume": 4.0, "delta": -0.5284, "gamma": 0.0076, "vega": 0.2842, "theta": -0.2598, "rho": -0.1504, "theo": 26.5069, "change": -6.65, "open": 27.7, "high": 27.7, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T12:46:59", "percent_change": -19.4729, "prev_day_close": 34.1499996185303}, {"option": "DY261218C00240000", "bid": 11.2, "bid_size": 14.0, "ask": 16.2, "ask_size": 13.0, "iv": 0.7544, "open_interest": 17.0, "volume": 1.0, "delta": 0.3944, "gamma": 0.0075, "vega": 0.2756, "theta": -0.2521, "rho": 0.0731, "theo": 12.5281, "change": 1.5, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T11:03:09", "percent_change": 14.0187, "prev_day_close": 10.7000002861023}, {"option": "DY261218P00240000", "bid": 29.8, "bid_size": 15.0, "ask": 35.7, "ask_size": 12.0, "iv": 0.7046, "open_interest": 18.0, "volume": 1.0, "delta": -0.6, "gamma": 0.0074, "vega": 0.2754, "theta": -0.2494, "rho": -0.1706, "theo": 32.955, "change": -7.31, "open": 34.14, "high": 34.14, "low": 34.14, "tick": "up", "last_trade_price": 34.14, "last_trade_time": "2026-11-09T11:00:51", "percent_change": -17.6357, "prev_day_close": 41.4500007629394}, {"option": "DY261218C00250000", "bid": 6.2, "bid_size": 16.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.7293, "open_interest": 257.0, "volume": 1.0, "delta": 0.3293, "gamma": 0.007, "vega": 0.2593, "theta": -0.2368, "rho": 0.0625, "theo": 9.7573, "change": 1.2, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-09T11:03:09", "percent_change": 14.7239, "prev_day_close": 8.15000009536743}, {"option": "DY261218P00250000", "bid": 36.4, "bid_size": 15.0, "ask": 43.1, "ask_size": 18.0, "iv": 0.6969, "open_interest": 171.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.007, "vega": 0.2592, "theta": -0.2335, "rho": -0.1882, "theo": 40.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T13:21:32", "percent_change": 0.0, "prev_day_close": 49.0999984741211}, {"option": "DY261218C00260000", "bid": 5.1, "bid_size": 15.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.7322, "open_interest": 14.0, "volume": 2.0, "delta": 0.2727, "gamma": 0.0064, "vega": 0.2382, "theta": -0.2181, "rho": 0.0528, "theo": 7.6099, "change": 1.325, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:47:33", "percent_change": 23.348, "prev_day_close": 5.67499995231628}, {"option": "DY261218P00260000", "bid": 45.8, "bid_size": 10.0, "ask": 50.4, "ask_size": 13.0, "iv": 0.7219, "open_interest": 17.0, "volume": 1.0, "delta": -0.7214, "gamma": 0.0064, "vega": 0.2382, "theta": -0.2141, "rho": -0.2028, "theo": 47.9575, "change": -2.42, "open": 55.13, "high": 55.13, "low": 55.13, "tick": "up", "last_trade_price": 55.13, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -4.20504, "prev_day_close": 57.5500011444092}, {"option": "DY261218C00270000", "bid": 3.1, "bid_size": 15.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.7169, "open_interest": 18.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0057, "vega": 0.215, "theta": -0.1979, "rho": 0.0444, "theo": 5.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T12:51:30", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "DY261218P00270000", "bid": 52.4, "bid_size": 11.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.683, "open_interest": 98.0, "volume": 1.0, "delta": -0.7694, "gamma": 0.0057, "vega": 0.2152, "theta": -0.1934, "rho": -0.2143, "theo": 56.2704, "change": -8.95, "open": 56.8, "high": 56.8, "low": 56.8, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-11-09T13:28:19", "percent_change": -13.6122, "prev_day_close": 65.75}, {"option": "DY261218C00280000", "bid": 2.7, "bid_size": 18.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.7433, "open_interest": 14.0, "volume": 7.0, "delta": 0.1851, "gamma": 0.005, "vega": 0.1915, "theta": -0.1778, "rho": 0.0371, "theo": 4.7042, "change": 1.69, "open": 5.53, "high": 5.53, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T13:10:09", "percent_change": 45.6757, "prev_day_close": 3.69999992847443}, {"option": "DY261218P00280000", "bid": 60.5, "bid_size": 11.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.6629, "open_interest": 11.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0051, "vega": 0.1919, "theta": -0.1726, "rho": -0.2225, "theo": 64.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.85, "last_trade_time": "2026-11-05T12:40:44", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "DY261218C00290000", "bid": 0.45, "bid_size": 15.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.7482, "open_interest": 9.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0044, "vega": 0.1691, "theta": -0.1586, "rho": 0.0309, "theo": 3.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:45:50", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "DY261218P00290000", "bid": 70.3, "bid_size": 12.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.6889, "open_interest": 104.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0044, "vega": 0.1695, "theta": -0.1528, "rho": -0.2278, "theo": 73.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.24, "last_trade_time": "2026-11-06T10:09:43", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "DY261218C00300000", "bid": 1.15, "bid_size": 14.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.7458, "open_interest": 76.0, "volume": 2.0, "delta": 0.1263, "gamma": 0.0038, "vega": 0.1489, "theta": -0.141, "rho": 0.0255, "theo": 3.004, "change": 0.55, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:34:05", "percent_change": 28.2051, "prev_day_close": 1.94999998807907}, {"option": "DY261218P00300000", "bid": 78.3, "bid_size": 13.0, "ask": 85.2, "ask_size": 10.0, "iv": 0.6385, "open_interest": 102.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0038, "vega": 0.1491, "theta": -0.1346, "rho": -0.2293, "theo": 83.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.6, "last_trade_time": "2026-11-06T10:09:35", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "DY261218C00310000", "bid": 1.25, "bid_size": 13.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.7463, "open_interest": 67.0, "volume": 1.0, "delta": 0.105, "gamma": 0.0033, "vega": 0.1304, "theta": -0.1251, "rho": 0.0215, "theo": 2.434, "change": 0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 2.77778, "prev_day_close": 1.80000001192093}, {"option": "DY261218P00310000", "bid": 87.9, "bid_size": 10.0, "ask": 94.6, "ask_size": 6.0, "iv": 0.6382, "open_interest": 16.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0033, "vega": 0.1308, "theta": -0.1181, "rho": -0.2289, "theo": 92.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-09-10T12:22:53", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "DY261218C00320000", "bid": 0.85, "bid_size": 17.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.7691, "open_interest": 1780.0, "volume": 3.0, "delta": 0.0877, "gamma": 0.0028, "vega": 0.1144, "theta": -0.1109, "rho": 0.018, "theo": 1.9899, "change": 0.275, "open": 2.65, "high": 2.65, "low": 1.25, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:19:32", "percent_change": 15.0685, "prev_day_close": 1.82499998807907}, {"option": "DY261218P00320000", "bid": 97.8, "bid_size": 10.0, "ask": 104.2, "ask_size": 6.0, "iv": 0.6543, "open_interest": 12.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0029, "vega": 0.1145, "theta": -0.1033, "rho": -0.2268, "theo": 102.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.38, "last_trade_time": "2026-11-06T13:33:07", "percent_change": 0.0, "prev_day_close": 112.349998474121}, {"option": "DY261218C00330000", "bid": 0.6, "bid_size": 12.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.9151, "open_interest": 21.0, "volume": 1.0, "delta": 0.0737, "gamma": 0.0024, "vega": 0.1002, "theta": -0.0984, "rho": 0.0152, "theo": 1.6418, "change": -1.82, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T09:44:52", "percent_change": -57.7778, "prev_day_close": 3.1499999165535}, {"option": "DY261218P00330000", "bid": 106.5, "bid_size": 10.0, "ask": 113.9, "ask_size": 6.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0025, "vega": 0.1003, "theta": -0.0902, "rho": -0.2222, "theo": 111.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.77, "last_trade_time": "2026-11-04T12:58:55", "percent_change": 0.0, "prev_day_close": 122.149997711182}, {"option": "DY261218C00340000", "bid": 0.5, "bid_size": 13.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.9654, "open_interest": 55.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0021, "vega": 0.0879, "theta": -0.0874, "rho": 0.0129, "theo": 1.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-02T09:45:27", "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "DY261218P00340000", "bid": 117.2, "bid_size": 10.0, "ask": 123.8, "ask_size": 10.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0022, "vega": 0.0877, "theta": -0.0787, "rho": -0.2181, "theo": 121.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.64, "last_trade_time": "2026-11-02T11:54:04", "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "DY261218C00350000", "bid": 0.05, "bid_size": 7.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.9554, "open_interest": 1009.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0018, "vega": 0.0774, "theta": -0.0779, "rho": 0.0109, "theo": 1.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T10:20:10", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "DY261218P00350000", "bid": 125.9, "bid_size": 2.0, "ask": 133.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0019, "vega": 0.077, "theta": -0.0685, "rho": -0.2114, "theo": 131.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.28, "last_trade_time": "2026-11-03T13:54:01", "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "DY261218C00360000", "bid": 0.05, "bid_size": 3.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.9404, "open_interest": 20.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0016, "vega": 0.0683, "theta": -0.0695, "rho": 0.0094, "theo": 0.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:59:17", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY261218P00360000", "bid": 135.5, "bid_size": 3.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0017, "vega": 0.0675, "theta": -0.0596, "rho": -0.2044, "theo": 140.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-10-19T12:02:41", "percent_change": 0.0, "prev_day_close": 151.450004577637}, {"option": "DY261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.9318, "open_interest": 182.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0014, "vega": 0.0604, "theta": -0.0622, "rho": 0.0081, "theo": 0.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T09:39:48", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DY261218P00370000", "bid": 145.4, "bid_size": 6.0, "ask": 153.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0015, "vega": 0.0593, "theta": -0.0517, "rho": -0.1967, "theo": 150.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-07-23T09:39:57", "percent_change": 0.0, "prev_day_close": 161.449996948242}, {"option": "DY261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0705, "open_interest": 29.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0012, "vega": 0.0536, "theta": -0.0558, "rho": 0.0069, "theo": 0.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T11:39:58", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "DY261218P00380000", "bid": 156.7, "bid_size": 2.0, "ask": 163.9, "ask_size": 2.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0013, "vega": 0.0522, "theta": -0.0446, "rho": -0.187, "theo": 160.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.01, "last_trade_time": "2026-10-28T13:08:06", "percent_change": 0.0, "prev_day_close": 171.449996948242}, {"option": "DY261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.105, "open_interest": 8.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0011, "vega": 0.0476, "theta": -0.0502, "rho": 0.0061, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-15T15:06:16", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "DY261218P00390000", "bid": 165.4, "bid_size": 2.0, "ask": 173.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0012, "vega": 0.0456, "theta": -0.0387, "rho": -0.18, "theo": 170.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.93, "last_trade_time": "2026-10-07T09:52:00", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "DY261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 1.1357, "open_interest": 14.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0009, "vega": 0.0425, "theta": -0.0453, "rho": 0.0053, "theo": 0.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-24T12:36:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "DY261218P00400000", "bid": 175.3, "bid_size": 3.0, "ask": 183.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.001, "vega": 0.0403, "theta": -0.0332, "rho": -0.1699, "theo": 180.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.9, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 191.599998474121}, {"option": "DY261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 1.1573, "open_interest": 21.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0008, "vega": 0.0381, "theta": -0.041, "rho": 0.0046, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:49:33", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "DY261218P00410000", "bid": 185.4, "bid_size": 2.0, "ask": 193.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.001, "vega": 0.0348, "theta": -0.0286, "rho": -0.1549, "theo": 190.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.93, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 201.549995422363}, {"option": "DY261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 1.1606, "open_interest": 40.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0007, "vega": 0.0341, "theta": -0.0371, "rho": 0.0041, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:53:53", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "DY261218P00420000", "bid": 196.6, "bid_size": 2.0, "ask": 203.9, "ask_size": 2.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0009, "vega": 0.0306, "theta": -0.0244, "rho": -0.1482, "theo": 200.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-08-24T13:22:39", "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "DY261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.1372, "open_interest": 14.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0006, "vega": 0.0307, "theta": -0.0338, "rho": 0.0036, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T12:38:35", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "DY261218P00430000", "bid": 205.4, "bid_size": 2.0, "ask": 213.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0008, "vega": 0.0269, "theta": -0.0209, "rho": -0.1356, "theo": 210.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.65, "last_trade_time": "2026-08-31T15:35:38", "percent_change": 0.0, "prev_day_close": 221.099998474121}, {"option": "DY261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.2167, "open_interest": 39.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0006, "vega": 0.0278, "theta": -0.0308, "rho": 0.0032, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T09:42:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "DY261218P00440000", "bid": 215.3, "bid_size": 2.0, "ask": 223.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0007, "vega": 0.0225, "theta": -0.0176, "rho": -0.1174, "theo": 220.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-09-03T09:36:26", "percent_change": 0.0, "prev_day_close": 231.199996948242}, {"option": "DY261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.2402, "open_interest": 76.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0005, "vega": 0.0252, "theta": -0.0281, "rho": 0.0028, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T11:38:28", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "DY261218P00450000", "bid": 225.3, "bid_size": 2.0, "ask": 233.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0007, "vega": 0.0197, "theta": -0.0139, "rho": -0.1129, "theo": 230.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.98, "last_trade_time": "2026-08-31T11:46:35", "percent_change": 0.0, "prev_day_close": 241.449996948242}, {"option": "DY261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 1.2627, "open_interest": 326.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0005, "vega": 0.0228, "theta": -0.0257, "rho": 0.0026, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T15:51:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "DY261218P00460000", "bid": 235.4, "bid_size": 2.0, "ask": 243.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0113, "rho": -0.0975, "theo": 240.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.25, "last_trade_time": "2026-08-31T11:18:26", "percent_change": 0.0, "prev_day_close": 251.549995422363}, {"option": "DY261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.284, "open_interest": 17.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0004, "vega": 0.0207, "theta": -0.0236, "rho": 0.0023, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T11:31:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "DY261218P00470000", "bid": 245.4, "bid_size": 2.0, "ask": 253.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0097, "rho": -0.0827, "theo": 250.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.15, "last_trade_time": "2026-08-31T11:18:26", "percent_change": 0.0, "prev_day_close": 261.300003051758}, {"option": "DY261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0362, "open_interest": 203.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0004, "vega": 0.0189, "theta": -0.0217, "rho": 0.0021, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T11:32:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "DY261218P00480000", "bid": 255.3, "bid_size": 2.0, "ask": 263.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0006, "vega": 0.0109, "theta": -0.0062, "rho": -0.0538, "theo": 260.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-06-29T15:07:48", "percent_change": 0.0, "prev_day_close": 271.450012207031}, {"option": "DY261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.2573, "open_interest": 34.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0003, "vega": 0.0173, "theta": -0.02, "rho": 0.0018, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-20T14:23:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DY261218P00490000", "bid": 265.3, "bid_size": 2.0, "ask": 273.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0005, "vega": 0.0073, "theta": -0.0062, "rho": -0.047, "theo": 270.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.78, "last_trade_time": "2026-07-02T12:20:35", "percent_change": 0.0, "prev_day_close": 281.550003051758}, {"option": "DY261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3491, "open_interest": 43.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0003, "vega": 0.0158, "theta": -0.0185, "rho": 0.0017, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:38:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DY261218P00500000", "bid": 275.1, "bid_size": 1.0, "ask": 284.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0043, "rho": -0.0359, "theo": 280.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.7, "last_trade_time": "2026-06-24T10:30:49", "percent_change": 0.0, "prev_day_close": 291.399993896484}, {"option": "DY261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.3738, "open_interest": 11.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0003, "vega": 0.0145, "theta": -0.0171, "rho": 0.0015, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.21, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DY261218P00510000", "bid": 285.1, "bid_size": 1.0, "ask": 294.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0049, "theta": 0.0, "rho": -0.0299, "theo": 290.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.3, "last_trade_time": "2026-06-26T11:53:46", "percent_change": 0.0, "prev_day_close": 300.550003051758}, {"option": "DY261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 1.3909, "open_interest": 13.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0003, "vega": 0.0134, "theta": -0.0158, "rho": 0.0014, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T14:01:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DY261218P00520000", "bid": 295.3, "bid_size": 2.0, "ask": 303.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": -0.026, "theo": 300.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-06-26T15:11:32", "percent_change": 0.0, "prev_day_close": 311.200012207031}, {"option": "DY261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.4143, "open_interest": 5.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0147, "rho": 0.0013, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-27T11:18:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DY261218P00530000", "bid": 305.3, "bid_size": 2.0, "ask": 313.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0, "theo": 310.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.2, "last_trade_time": "2026-08-12T14:34:11", "percent_change": 0.0, "prev_day_close": 321.450012207031}, {"option": "DY261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 1.4372, "open_interest": 16.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0137, "rho": 0.0012, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-17T13:01:35", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "DY261218P00540000", "bid": 316.6, "bid_size": 2.0, "ask": 323.7, "ask_size": 1.0, "iv": 1.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 320.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.11, "last_trade_time": "2026-07-01T11:19:49", "percent_change": 0.0, "prev_day_close": 331.5}, {"option": "DY261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.4741, "open_interest": 314.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0119, "rho": 0.001, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-26T09:53:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DY261218P00560000", "bid": 335.6, "bid_size": 2.0, "ask": 343.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 340.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.33, "last_trade_time": "2026-07-07T12:54:41", "percent_change": 0.0, "prev_day_close": 351.450012207031}, {"option": "DY261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.5163, "open_interest": 18.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0104, "rho": 0.0008, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.94, "last_trade_time": "2026-07-14T09:44:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DY261218P00580000", "bid": 356.8, "bid_size": 2.0, "ask": 363.9, "ask_size": 2.0, "iv": 1.3194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 360.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.9, "last_trade_time": "2026-07-13T13:18:15", "percent_change": 0.0, "prev_day_close": 371.350006103516}, {"option": "DY261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.5568, "open_interest": 13.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0091, "rho": 0.0007, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T10:41:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00600000", "bid": 375.4, "bid_size": 1.0, "ask": 383.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 380.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.53, "last_trade_time": "2026-07-16T11:22:25", "percent_change": 0.0, "prev_day_close": 391.450012207031}, {"option": "DY261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.5877, "open_interest": 48.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0081, "rho": 0.0006, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T10:08:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00620000", "bid": 395.3, "bid_size": 2.0, "ask": 403.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 400.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-07-22T10:39:19", "percent_change": 0.0, "prev_day_close": 411.300003051758}, {"option": "DY261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.6249, "open_interest": 16.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0072, "rho": 0.0005, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T11:02:35", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00640000", "bid": 415.4, "bid_size": 1.0, "ask": 423.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 420.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.550003051758}, {"option": "DY261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 1.6608, "open_interest": 14.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.005, "theta": -0.0064, "rho": 0.0005, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-30T14:23:59", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00660000", "bid": 435.6, "bid_size": 2.0, "ask": 443.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 440.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.6, "last_trade_time": "2026-05-27T09:33:06", "percent_change": 0.0, "prev_day_close": 451.450012207031}, {"option": "DY261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.6782, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0047, "theta": -0.006, "rho": 0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-06-02T11:40:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00670000", "bid": 445.6, "bid_size": 1.0, "ask": 453.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 450.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.200012207031}, {"option": "DY261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0057, "rho": 0.0004, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00680000", "bid": 455.6, "bid_size": 1.0, "ask": 462.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 460.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.450012207031}, {"option": "DY261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7122, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0054, "rho": 0.0004, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-06-11T13:29:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00690000", "bid": 465.3, "bid_size": 2.0, "ask": 473.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 470.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.700012207031}, {"option": "DY261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7287, "open_interest": 11.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0051, "rho": 0.0004, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T10:09:32", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY261218P00700000", "bid": 475.4, "bid_size": 1.0, "ask": 483.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 480.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.300003051758}, {"option": "DY261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0049, "rho": 0.0003, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00710000", "bid": 485.3, "bid_size": 2.0, "ask": 493.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 490.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 501.5}, {"option": "DY261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7609, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0046, "rho": 0.0003, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-30T09:31:48", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00720000", "bid": 496.5, "bid_size": 1.0, "ask": 503.9, "ask_size": 1.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 500.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 511.350006103516}, {"option": "DY261218C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0044, "rho": 0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00730000", "bid": 506.1, "bid_size": 2.0, "ask": 513.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 510.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.9, "last_trade_time": "2026-05-29T09:56:19", "percent_change": 0.0, "prev_day_close": 521.450012207031}, {"option": "DY261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0031, "theta": -0.0042, "rho": 0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00740000", "bid": 515.3, "bid_size": 2.0, "ask": 523.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 520.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 531.550018310547}, {"option": "DY261218C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.8073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.003, "theta": -0.004, "rho": 0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00750000", "bid": 525.3, "bid_size": 2.0, "ask": 533.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 530.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.0, "last_trade_time": "2026-07-02T15:17:40", "percent_change": 0.0, "prev_day_close": 541.300018310547}, {"option": "DY261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.8223, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0028, "theta": -0.0038, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-18T15:01:27", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00760000", "bid": 536.4, "bid_size": 2.0, "ask": 543.9, "ask_size": 2.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 540.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.100006103516}, {"option": "DY261218C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0027, "theta": -0.0036, "rho": 0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00770000", "bid": 545.3, "bid_size": 2.0, "ask": 553.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 550.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 561.200012207031}, {"option": "DY261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0026, "theta": -0.0035, "rho": 0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00780000", "bid": 556.8, "bid_size": 1.0, "ask": 563.7, "ask_size": 1.0, "iv": 1.6601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 560.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 571.100006103516}, {"option": "DY261218C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.8659, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0024, "theta": -0.0033, "rho": 0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00790000", "bid": 565.3, "bid_size": 2.0, "ask": 573.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 570.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 543.3, "last_trade_time": "2026-10-21T09:32:13", "percent_change": 0.0, "prev_day_close": 581.550018310547}, {"option": "DY261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.88, "open_interest": 100.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0023, "theta": -0.0032, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-07-07T10:40:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00800000", "bid": 575.3, "bid_size": 2.0, "ask": 583.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 580.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 591.200012207031}, {"option": "DY261218C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.8938, "open_interest": 100.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0022, "theta": -0.003, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-07-07T10:40:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00810000", "bid": 586.5, "bid_size": 2.0, "ask": 593.9, "ask_size": 2.0, "iv": 1.6807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 590.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 601.350006103516}, {"option": "DY261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.9075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.0029, "rho": 0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00820000", "bid": 595.3, "bid_size": 2.0, "ask": 603.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 600.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.450012207031}, {"option": "DY261218C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.921, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0028, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T09:51:21", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00830000", "bid": 605.4, "bid_size": 1.0, "ask": 613.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 610.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 621.600006103516}, {"option": "DY261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.9343, "open_interest": 3.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0027, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-05-28T13:29:10", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "DY261218P00840000", "bid": 616.9, "bid_size": 2.0, "ask": 623.9, "ask_size": 2.0, "iv": 1.8172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 620.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 631.200012207031}, {"option": "DY270115C00115000", "bid": 102.8, "bid_size": 4.0, "ask": 110.5, "ask_size": 4.0, "iv": 1.0037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0009, "vega": 0.0639, "theta": -0.0365, "rho": 0.1038, "theo": 105.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8500022888184}, {"option": "DY270115P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0008, "vega": 0.0675, "theta": -0.045, "rho": -0.0148, "theo": 1.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270115C00120000", "bid": 98.0, "bid_size": 3.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.001, "vega": 0.0749, "theta": -0.0429, "rho": 0.1138, "theo": 101.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6999969482422}, {"option": "DY270115P00120000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.001, "vega": 0.0781, "theta": -0.051, "rho": -0.0175, "theo": 1.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "DY270115C00125000", "bid": 93.3, "bid_size": 4.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0012, "vega": 0.0869, "theta": -0.0497, "rho": 0.1244, "theo": 96.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "DY270115P00125000", "bid": 0.05, "bid_size": 5.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0011, "vega": 0.0894, "theta": -0.0574, "rho": -0.0208, "theo": 1.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "DY270115C00130000", "bid": 88.6, "bid_size": 3.0, "ask": 96.3, "ask_size": 4.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0014, "vega": 0.0998, "theta": -0.0569, "rho": 0.1329, "theo": 91.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "DY270115P00130000", "bid": 0.05, "bid_size": 6.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0013, "vega": 0.1022, "theta": -0.0643, "rho": -0.0246, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "DY270115C00135000", "bid": 84.0, "bid_size": 4.0, "ask": 91.7, "ask_size": 4.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0016, "vega": 0.1141, "theta": -0.0646, "rho": 0.1437, "theo": 87.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "DY270115P00135000", "bid": 0.05, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0015, "vega": 0.1158, "theta": -0.0716, "rho": -0.0287, "theo": 2.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "DY270115C00140000", "bid": 79.5, "bid_size": 4.0, "ask": 87.2, "ask_size": 4.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0018, "vega": 0.1291, "theta": -0.0727, "rho": 0.1516, "theo": 82.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "DY270115P00140000", "bid": 0.05, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0018, "vega": 0.1305, "theta": -0.0793, "rho": -0.0336, "theo": 2.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "DY270115C00145000", "bid": 75.0, "bid_size": 4.0, "ask": 81.9, "ask_size": 3.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0021, "vega": 0.1451, "theta": -0.0812, "rho": 0.1592, "theo": 78.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "DY270115P00145000", "bid": 0.15, "bid_size": 3.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.002, "vega": 0.1463, "theta": -0.0874, "rho": -0.0389, "theo": 3.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "DY270115C00150000", "bid": 70.6, "bid_size": 3.0, "ask": 78.4, "ask_size": 4.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0023, "vega": 0.1619, "theta": -0.0899, "rho": 0.1668, "theo": 73.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "DY270115P00150000", "bid": 0.05, "bid_size": 7.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.8094, "open_interest": 4.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0023, "vega": 0.1628, "theta": -0.0958, "rho": -0.0451, "theo": 3.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T13:35:16", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DY270115C00155000", "bid": 66.4, "bid_size": 3.0, "ask": 74.2, "ask_size": 3.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0026, "vega": 0.1796, "theta": -0.0989, "rho": 0.1722, "theo": 69.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "DY270115P00155000", "bid": 0.65, "bid_size": 5.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0026, "vega": 0.1804, "theta": -0.1044, "rho": -0.0516, "theo": 4.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.87500011920929}, {"option": "DY270115C00160000", "bid": 62.2, "bid_size": 3.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0029, "vega": 0.1977, "theta": -0.108, "rho": 0.1787, "theo": 65.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "DY270115P00160000", "bid": 2.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0029, "vega": 0.1981, "theta": -0.1131, "rho": -0.0593, "theo": 5.4213, "change": 0.0, "open": 0.0, "high": 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": "DY270115C00165000", "bid": 58.2, "bid_size": 3.0, "ask": 65.2, "ask_size": 4.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0032, "vega": 0.2163, "theta": -0.117, "rho": 0.1825, "theo": 61.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "DY270115P00165000", "bid": 2.5, "bid_size": 4.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0032, "vega": 0.2168, "theta": -0.1218, "rho": -0.0671, "theo": 6.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "DY270115C00170000", "bid": 54.2, "bid_size": 3.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0036, "vega": 0.2349, "theta": -0.126, "rho": 0.1865, "theo": 57.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "DY270115P00170000", "bid": 4.6, "bid_size": 14.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.7338, "open_interest": 1.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0035, "vega": 0.2351, "theta": -0.1304, "rho": -0.0763, "theo": 7.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-11-06T12:09:34", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "DY270115C00175000", "bid": 51.5, "bid_size": 3.0, "ask": 58.1, "ask_size": 3.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0039, "vega": 0.2535, "theta": -0.1348, "rho": 0.1883, "theo": 53.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "DY270115P00175000", "bid": 4.6, "bid_size": 8.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.7166, "open_interest": 1.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0038, "vega": 0.2537, "theta": -0.1388, "rho": -0.086, "theo": 8.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:36:02", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DY270115C00180000", "bid": 47.8, "bid_size": 6.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0042, "vega": 0.2718, "theta": -0.1433, "rho": 0.1904, "theo": 49.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "DY270115P00180000", "bid": 6.4, "bid_size": 13.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.7241, "open_interest": 12.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0042, "vega": 0.2718, "theta": -0.1469, "rho": -0.0961, "theo": 9.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-06T12:09:34", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "DY270115C00185000", "bid": 43.2, "bid_size": 14.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0045, "vega": 0.2892, "theta": -0.1512, "rho": 0.1903, "theo": 46.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "DY270115P00185000", "bid": 7.7, "bid_size": 14.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0045, "vega": 0.2892, "theta": -0.1544, "rho": -0.1076, "theo": 10.9594, "change": 0.0, "open": 0.0, "high": 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": "DY270115C00190000", "bid": 39.1, "bid_size": 12.0, "ask": 45.9, "ask_size": 11.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0048, "vega": 0.3058, "theta": -0.1586, "rho": 0.1901, "theo": 42.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "DY270115P00190000", "bid": 9.3, "bid_size": 13.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.7144, "open_interest": 4.0, "volume": 1.0, "delta": -0.2607, "gamma": 0.0048, "vega": 0.3058, "theta": -0.1614, "rho": -0.1189, "theo": 12.4762, "change": -3.73, "open": 13.42, "high": 13.42, "low": 13.42, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-11-09T10:56:27", "percent_change": -21.7493, "prev_day_close": 17.1499996185303}, {"option": "DY270115C00195000", "bid": 35.8, "bid_size": 14.0, "ask": 42.7, "ask_size": 13.0, "iv": 0.7037, "open_interest": 2.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0051, "vega": 0.3209, "theta": -0.1652, "rho": 0.1878, "theo": 39.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-05T12:15:02", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "DY270115P00195000", "bid": 11.3, "bid_size": 14.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.7059, "open_interest": 2.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0051, "vega": 0.3209, "theta": -0.1676, "rho": -0.1316, "theo": 14.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-05T12:36:26", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "DY270115C00200000", "bid": 32.7, "bid_size": 14.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0054, "vega": 0.3347, "theta": -0.171, "rho": 0.185, "theo": 36.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "DY270115P00200000", "bid": 12.4, "bid_size": 13.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.6784, "open_interest": 7.0, "volume": 1.0, "delta": -0.3164, "gamma": 0.0054, "vega": 0.3348, "theta": -0.173, "rho": -0.1433, "theo": 15.9793, "change": -3.73, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-11-09T10:56:27", "percent_change": -17.8897, "prev_day_close": 20.8499994277954}, {"option": "DY270115C00210000", "bid": 27.0, "bid_size": 14.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.7027, "open_interest": 2.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0058, "vega": 0.3565, "theta": -0.1797, "rho": 0.1766, "theo": 30.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-04T11:05:25", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "DY270115P00210000", "bid": 15.7, "bid_size": 14.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.6695, "open_interest": 2.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0058, "vega": 0.3566, "theta": -0.181, "rho": -0.1693, "theo": 20.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T13:43:10", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "DY270115C00220000", "bid": 23.1, "bid_size": 13.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.6863, "open_interest": 3.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0061, "vega": 0.3698, "theta": -0.1842, "rho": 0.1655, "theo": 25.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T11:42:05", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "DY270115P00220000", "bid": 21.0, "bid_size": 14.0, "ask": 28.8, "ask_size": 12.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0062, "vega": 0.3698, "theta": -0.1847, "rho": -0.197, "theo": 24.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "DY270115C00230000", "bid": 17.3, "bid_size": 13.0, "ask": 24.9, "ask_size": 13.0, "iv": 0.6731, "open_interest": 3.0, "volume": 1.0, "delta": 0.4951, "gamma": 0.0063, "vega": 0.374, "theta": -0.1845, "rho": 0.1518, "theo": 20.8752, "change": 5.47, "open": 22.07, "high": 22.07, "low": 22.07, "tick": "up", "last_trade_price": 22.07, "last_trade_time": "2026-11-09T15:29:17", "percent_change": 32.9518, "prev_day_close": 16.5999999046326}, {"option": "DY270115P00230000", "bid": 25.8, "bid_size": 12.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.6502, "open_interest": 3.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0063, "vega": 0.374, "theta": -0.1842, "rho": -0.2226, "theo": 30.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.74, "last_trade_time": "2026-11-03T11:17:41", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "DY270115C00240000", "bid": 13.2, "bid_size": 12.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.6702, "open_interest": 3.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0062, "vega": 0.3694, "theta": -0.1808, "rho": 0.1372, "theo": 17.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-11-02T13:06:13", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "DY270115P00240000", "bid": 33.2, "bid_size": 14.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.658, "open_interest": 7.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0063, "vega": 0.3693, "theta": -0.1798, "rho": -0.2473, "theo": 36.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-03T11:18:30", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "DY270115C00250000", "bid": 10.0, "bid_size": 6.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.6595, "open_interest": 1.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0061, "vega": 0.3571, "theta": -0.1738, "rho": 0.1218, "theo": 13.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:51:15", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "DY270115P00250000", "bid": 38.7, "bid_size": 3.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0061, "vega": 0.3568, "theta": -0.172, "rho": -0.2677, "theo": 43.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.21, "last_trade_time": "2026-11-05T14:41:17", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "DY270115C00260000", "bid": 8.8, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0058, "vega": 0.3387, "theta": -0.1643, "rho": 0.1073, "theo": 11.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T14:18:25", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "DY270115P00260000", "bid": 46.6, "bid_size": 4.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.6385, "open_interest": 2.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0058, "vega": 0.338, "theta": -0.1617, "rho": -0.2855, "theo": 50.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.35, "last_trade_time": "2026-11-03T09:32:02", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "DY270115C00270000", "bid": 5.7, "bid_size": 11.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.6566, "open_interest": 1.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0054, "vega": 0.3163, "theta": -0.153, "rho": 0.0932, "theo": 9.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-06T12:08:14", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "DY270115P00270000", "bid": 53.6, "bid_size": 3.0, "ask": 61.6, "ask_size": 4.0, "iv": 0.6196, "open_interest": 1.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0055, "vega": 0.315, "theta": -0.1497, "rho": -0.2994, "theo": 58.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-30T13:34:34", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "DY270115C00280000", "bid": 3.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.6198, "open_interest": 1.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.005, "vega": 0.2913, "theta": -0.1408, "rho": 0.0805, "theo": 7.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-10-30T15:43:30", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DY270115P00280000", "bid": 62.0, "bid_size": 3.0, "ask": 69.4, "ask_size": 3.0, "iv": 0.6122, "open_interest": 1.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0051, "vega": 0.2897, "theta": -0.1368, "rho": -0.3092, "theo": 66.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.51, "last_trade_time": "2026-11-03T11:17:41", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "DY270115C00290000", "bid": 1.9, "bid_size": 3.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.651, "open_interest": 1.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0045, "vega": 0.2651, "theta": -0.1282, "rho": 0.0689, "theo": 6.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T11:27:52", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "DY270115P00290000", "bid": 71.0, "bid_size": 3.0, "ask": 77.9, "ask_size": 3.0, "iv": 0.6165, "open_interest": 6.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0046, "vega": 0.2624, "theta": -0.1235, "rho": -0.3148, "theo": 75.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.4, "last_trade_time": "2026-11-05T11:39:03", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "DY270115C00300000", "bid": 0.7, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0041, "vega": 0.2393, "theta": -0.1159, "rho": 0.0589, "theo": 4.9476, "change": 0.0, "open": 0.0, "high": 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": "DY270115P00300000", "bid": 78.9, "bid_size": 6.0, "ask": 86.8, "ask_size": 3.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0042, "vega": 0.2355, "theta": -0.1105, "rho": -0.315, "theo": 84.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "DY270115C00310000", "bid": 0.8, "bid_size": 12.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0036, "vega": 0.2146, "theta": -0.1041, "rho": 0.0502, "theo": 4.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "DY270115P00310000", "bid": 90.0, "bid_size": 10.0, "ask": 95.9, "ask_size": 6.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0038, "vega": 0.2101, "theta": -0.098, "rho": -0.3164, "theo": 93.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "DY270115C00320000", "bid": 1.5, "bid_size": 14.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.7214, "open_interest": 1.0, "volume": 5.0, "delta": 0.1225, "gamma": 0.0032, "vega": 0.1911, "theta": -0.0931, "rho": 0.0427, "theo": 3.3057, "change": -0.275, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:57:53", "percent_change": -8.39695, "prev_day_close": 3.27499997615814}, {"option": "DY270115P00320000", "bid": 99.7, "bid_size": 10.0, "ask": 105.2, "ask_size": 6.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0034, "vega": 0.1847, "theta": -0.0863, "rho": -0.3068, "theo": 102.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.400001525879}, {"option": "DY270115C00330000", "bid": 1.65, "bid_size": 21.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.6751, "open_interest": 4.0, "volume": 5.0, "delta": 0.1037, "gamma": 0.0028, "vega": 0.17, "theta": -0.083, "rho": 0.0364, "theo": 2.7172, "change": -0.325, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:06:09", "percent_change": -13.4021, "prev_day_close": 2.42499995231628}, {"option": "DY270115P00330000", "bid": 108.0, "bid_size": 10.0, "ask": 114.6, "ask_size": 6.0, "iv": 0.6208, "open_interest": 9.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.003, "vega": 0.1624, "theta": -0.0755, "rho": -0.298, "theo": 112.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.68, "last_trade_time": "2026-11-06T13:33:07", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "DY270115C00340000", "bid": 0.7, "bid_size": 20.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6598, "open_interest": 3.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0025, "vega": 0.1504, "theta": -0.0738, "rho": 0.0309, "theo": 2.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:01:40", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "DY270115P00340000", "bid": 117.7, "bid_size": 10.0, "ask": 124.1, "ask_size": 5.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0027, "vega": 0.1407, "theta": -0.0656, "rho": -0.2848, "theo": 121.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "DY270115C00350000", "bid": 0.05, "bid_size": 11.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.7529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0022, "vega": 0.1332, "theta": -0.0656, "rho": 0.0264, "theo": 1.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:59:36", "percent_change": 0.0, "prev_day_close": 3.15000005066395}, {"option": "DY270115P00350000", "bid": 126.1, "bid_size": 4.0, "ask": 134.1, "ask_size": 3.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0024, "vega": 0.1221, "theta": -0.0566, "rho": -0.27, "theo": 131.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "DY270319C00100000", "bid": 119.1, "bid_size": 4.0, "ask": 126.9, "ask_size": 4.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0007, "vega": 0.1074, "theta": -0.0221, "rho": 0.2494, "theo": 122.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "DY270319P00100000", "bid": 0.05, "bid_size": 5.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0007, "vega": 0.1063, "theta": -0.0351, "rho": -0.0342, "theo": 2.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "DY270319C00105000", "bid": 114.5, "bid_size": 3.0, "ask": 122.3, "ask_size": 3.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0008, "vega": 0.1216, "theta": -0.0265, "rho": 0.2669, "theo": 117.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.349998474121}, {"option": "DY270319P00105000", "bid": 0.05, "bid_size": 5.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0008, "vega": 0.1206, "theta": -0.039, "rho": -0.0398, "theo": 2.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319C00110000", "bid": 109.9, "bid_size": 4.0, "ask": 116.4, "ask_size": 2.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.001, "vega": 0.1368, "theta": -0.0311, "rho": 0.2839, "theo": 113.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "DY270319P00110000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0009, "vega": 0.1358, "theta": -0.0432, "rho": -0.0461, "theo": 2.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999995306134}, {"option": "DY270319C00115000", "bid": 105.4, "bid_size": 3.0, "ask": 112.6, "ask_size": 3.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0011, "vega": 0.1528, "theta": -0.0359, "rho": 0.2994, "theo": 108.6194, "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": 98.1500015258789}, {"option": "DY270319P00115000", "bid": 0.05, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0011, "vega": 0.1518, "theta": -0.0476, "rho": -0.0531, "theo": 3.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "DY270319C00120000", "bid": 101.0, "bid_size": 3.0, "ask": 108.4, "ask_size": 2.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0012, "vega": 0.1699, "theta": -0.0409, "rho": 0.3146, "theo": 104.1991, "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": 93.6499977111816}, {"option": "DY270319P00120000", "bid": 0.05, "bid_size": 6.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0012, "vega": 0.1691, "theta": -0.0522, "rho": -0.061, "theo": 3.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "DY270319C00125000", "bid": 96.7, "bid_size": 3.0, "ask": 103.8, "ask_size": 3.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0014, "vega": 0.1878, "theta": -0.0461, "rho": 0.3278, "theo": 99.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "DY270319P00125000", "bid": 0.25, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0014, "vega": 0.187, "theta": -0.0569, "rho": -0.0694, "theo": 4.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "DY270319C00130000", "bid": 92.4, "bid_size": 3.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0015, "vega": 0.2062, "theta": -0.0514, "rho": 0.3403, "theo": 95.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "DY270319P00130000", "bid": 1.75, "bid_size": 6.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.7713, "open_interest": 1.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0015, "vega": 0.2057, "theta": -0.0617, "rho": -0.0787, "theo": 4.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:50:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DY270319C00135000", "bid": 88.2, "bid_size": 3.0, "ask": 96.0, "ask_size": 7.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0017, "vega": 0.2257, "theta": -0.0568, "rho": 0.3509, "theo": 91.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "DY270319P00135000", "bid": 1.75, "bid_size": 4.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0017, "vega": 0.2255, "theta": -0.0667, "rho": -0.089, "theo": 5.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999991059303}, {"option": "DY270319C00140000", "bid": 84.2, "bid_size": 3.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0018, "vega": 0.2455, "theta": -0.0622, "rho": 0.3603, "theo": 87.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "DY270319P00140000", "bid": 2.6, "bid_size": 4.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.7473, "open_interest": 5.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0018, "vega": 0.2452, "theta": -0.0717, "rho": -0.0999, "theo": 6.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T15:22:12", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "DY270319C00145000", "bid": 81.1, "bid_size": 3.0, "ask": 86.7, "ask_size": 3.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.002, "vega": 0.2656, "theta": -0.0677, "rho": 0.3684, "theo": 83.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "DY270319P00145000", "bid": 3.2, "bid_size": 7.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.74, "open_interest": 11.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.002, "vega": 0.2656, "theta": -0.0767, "rho": -0.1118, "theo": 7.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "DY270319C00150000", "bid": 76.3, "bid_size": 3.0, "ask": 82.8, "ask_size": 3.0, "iv": 0.7627, "open_interest": 1.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0022, "vega": 0.2864, "theta": -0.0731, "rho": 0.3746, "theo": 79.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T10:53:10", "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "DY270319P00150000", "bid": 4.6, "bid_size": 3.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.744, "open_interest": 8.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0022, "vega": 0.2867, "theta": -0.0817, "rho": -0.1245, "theo": 8.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T10:23:54", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "DY270319C00155000", "bid": 72.5, "bid_size": 3.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0024, "vega": 0.3069, "theta": -0.0786, "rho": 0.3797, "theo": 75.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1499996185303}, {"option": "DY270319P00155000", "bid": 5.9, "bid_size": 10.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.7418, "open_interest": 22.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0024, "vega": 0.307, "theta": -0.0867, "rho": -0.1381, "theo": 9.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T11:10:31", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "DY270319C00160000", "bid": 68.7, "bid_size": 3.0, "ask": 76.6, "ask_size": 3.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0026, "vega": 0.3274, "theta": -0.0839, "rho": 0.3831, "theo": 71.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500022888184}, {"option": "DY270319P00160000", "bid": 7.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.7317, "open_interest": 5.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0026, "vega": 0.3279, "theta": -0.0915, "rho": -0.1525, "theo": 10.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-27T15:20:35", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "DY270319C00165000", "bid": 65.0, "bid_size": 2.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0028, "vega": 0.3479, "theta": -0.089, "rho": 0.3852, "theo": 67.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "DY270319P00165000", "bid": 8.8, "bid_size": 5.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.7278, "open_interest": 3.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0028, "vega": 0.3486, "theta": -0.0963, "rho": -0.1675, "theo": 11.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T14:34:31", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "DY270319C00170000", "bid": 61.7, "bid_size": 5.0, "ask": 69.2, "ask_size": 5.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.003, "vega": 0.3676, "theta": -0.094, "rho": 0.3857, "theo": 64.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "DY270319P00170000", "bid": 10.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.7266, "open_interest": 20.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.003, "vega": 0.3684, "theta": -0.1008, "rho": -0.1836, "theo": 13.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-05T11:23:31", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "DY270319C00175000", "bid": 59.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0031, "vega": 0.3869, "theta": -0.0988, "rho": 0.3853, "theo": 60.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "DY270319P00175000", "bid": 10.6, "bid_size": 3.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.7003, "open_interest": 24.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0032, "vega": 0.3878, "theta": -0.1052, "rho": -0.2003, "theo": 14.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-05T12:52:12", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "DY270319C00180000", "bid": 55.2, "bid_size": 3.0, "ask": 61.8, "ask_size": 5.0, "iv": 0.7275, "open_interest": 1.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0033, "vega": 0.4054, "theta": -0.1034, "rho": 0.3831, "theo": 57.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-12T14:03:35", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "DY270319P00180000", "bid": 11.4, "bid_size": 7.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.6794, "open_interest": 13.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0034, "vega": 0.4066, "theta": -0.1092, "rho": -0.2169, "theo": 16.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-11-05T13:07:40", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "DY270319C00185000", "bid": 51.5, "bid_size": 3.0, "ask": 58.7, "ask_size": 4.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0035, "vega": 0.4228, "theta": -0.1076, "rho": 0.38, "theo": 54.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "DY270319P00185000", "bid": 14.2, "bid_size": 3.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.6977, "open_interest": 1.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0035, "vega": 0.424, "theta": -0.113, "rho": -0.2345, "theo": 18.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-09-24T09:56:29", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "DY270319C00190000", "bid": 48.4, "bid_size": 22.0, "ask": 54.1, "ask_size": 12.0, "iv": 0.6926, "open_interest": 7.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0037, "vega": 0.4392, "theta": -0.1115, "rho": 0.3759, "theo": 51.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-11-06T15:09:01", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "DY270319P00190000", "bid": 16.0, "bid_size": 5.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.6787, "open_interest": 5.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0037, "vega": 0.4404, "theta": -0.1165, "rho": -0.2533, "theo": 19.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.87, "last_trade_time": "2026-11-05T13:07:40", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DY270319C00195000", "bid": 46.5, "bid_size": 21.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.6987, "open_interest": 1.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0038, "vega": 0.4544, "theta": -0.115, "rho": 0.3704, "theo": 48.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.6, "last_trade_time": "2026-09-09T10:08:30", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "DY270319P00195000", "bid": 17.6, "bid_size": 13.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.6769, "open_interest": 7.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0039, "vega": 0.4557, "theta": -0.1196, "rho": -0.2709, "theo": 21.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-15T13:18:43", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "DY270319C00200000", "bid": 42.5, "bid_size": 19.0, "ask": 49.4, "ask_size": 13.0, "iv": 0.6934, "open_interest": 13.0, "volume": 2.0, "delta": 0.6734, "gamma": 0.004, "vega": 0.468, "theta": -0.1182, "rho": 0.3645, "theo": 45.5264, "change": 5.9, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T14:45:57", "percent_change": 15.0895, "prev_day_close": 39.1000003814697}, {"option": "DY270319P00200000", "bid": 19.8, "bid_size": 13.0, "ask": 27.6, "ask_size": 18.0, "iv": 0.6789, "open_interest": 42.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.004, "vega": 0.4693, "theta": -0.1223, "rho": -0.2895, "theo": 23.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T13:56:32", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "DY270319C00210000", "bid": 37.1, "bid_size": 15.0, "ask": 43.6, "ask_size": 14.0, "iv": 0.6784, "open_interest": 3.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0042, "vega": 0.4909, "theta": -0.1233, "rho": 0.3496, "theo": 40.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-11-06T12:34:42", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "DY270319P00210000", "bid": 25.6, "bid_size": 15.0, "ask": 32.0, "ask_size": 20.0, "iv": 0.6814, "open_interest": 43.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0043, "vega": 0.4921, "theta": -0.1267, "rho": -0.3272, "theo": 28.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-11-06T10:40:54", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "DY270319C00220000", "bid": 32.1, "bid_size": 3.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.6742, "open_interest": 15.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0044, "vega": 0.5072, "theta": -0.1268, "rho": 0.3325, "theo": 35.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-11-05T10:31:49", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "DY270319P00220000", "bid": 29.2, "bid_size": 5.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.6529, "open_interest": 7.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0045, "vega": 0.5082, "theta": -0.1294, "rho": -0.366, "theo": 33.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T12:12:47", "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "DY270319C00230000", "bid": 27.7, "bid_size": 25.0, "ask": 33.2, "ask_size": 12.0, "iv": 0.6502, "open_interest": 7.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0045, "vega": 0.5169, "theta": -0.1287, "rho": 0.3133, "theo": 31.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-28T14:00:18", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "DY270319P00230000", "bid": 35.4, "bid_size": 14.0, "ask": 41.2, "ask_size": 13.0, "iv": 0.646, "open_interest": 8.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0046, "vega": 0.5174, "theta": -0.1304, "rho": -0.4013, "theo": 39.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-11-06T11:26:36", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "DY270319C00240000", "bid": 23.7, "bid_size": 17.0, "ask": 30.3, "ask_size": 12.0, "iv": 0.6534, "open_interest": 52.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0046, "vega": 0.5201, "theta": -0.129, "rho": 0.293, "theo": 27.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-10-28T13:07:08", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "DY270319P00240000", "bid": 41.5, "bid_size": 15.0, "ask": 47.9, "ask_size": 20.0, "iv": 0.6481, "open_interest": 12.0, "volume": 1.0, "delta": -0.5011, "gamma": 0.0047, "vega": 0.5196, "theta": -0.13, "rho": -0.4354, "theo": 45.2621, "change": -3.3, "open": 47.35, "high": 47.35, "low": 47.35, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-11-09T09:58:35", "percent_change": -6.5153, "prev_day_close": 50.6499996185303}, {"option": "DY270319C00250000", "bid": 20.2, "bid_size": 15.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.6528, "open_interest": 24.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0046, "vega": 0.5174, "theta": -0.1279, "rho": 0.2725, "theo": 23.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-11-03T11:29:28", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "DY270319P00250000", "bid": 47.1, "bid_size": 13.0, "ask": 55.0, "ask_size": 22.0, "iv": 0.6416, "open_interest": 139.0, "volume": 1.0, "delta": -0.544, "gamma": 0.0047, "vega": 0.5161, "theta": -0.1282, "rho": -0.4664, "theo": 51.7627, "change": -4.3, "open": 54.05, "high": 54.05, "low": 54.05, "tick": "up", "last_trade_price": 54.05, "last_trade_time": "2026-11-09T09:58:35", "percent_change": -7.36932, "prev_day_close": 58.3500003814697}, {"option": "DY270319C00260000", "bid": 17.1, "bid_size": 15.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.6404, "open_interest": 10.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0045, "vega": 0.5092, "theta": -0.1256, "rho": 0.2515, "theo": 20.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.56, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "DY270319P00260000", "bid": 53.8, "bid_size": 12.0, "ask": 60.9, "ask_size": 21.0, "iv": 0.6264, "open_interest": 85.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0046, "vega": 0.5064, "theta": -0.1252, "rho": -0.4924, "theo": 58.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-06T09:42:54", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "DY270319C00270000", "bid": 14.3, "bid_size": 17.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.6258, "open_interest": 69.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0044, "vega": 0.4969, "theta": -0.1223, "rho": 0.2315, "theo": 18.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-22T11:52:37", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "DY270319P00270000", "bid": 62.0, "bid_size": 14.0, "ask": 67.2, "ask_size": 13.0, "iv": 0.6228, "open_interest": 50.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0046, "vega": 0.4927, "theta": -0.1212, "rho": -0.5193, "theo": 65.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.39, "last_trade_time": "2026-11-05T14:40:18", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "DY270319C00280000", "bid": 12.0, "bid_size": 14.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.6406, "open_interest": 15.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0043, "vega": 0.4805, "theta": -0.1182, "rho": 0.2117, "theo": 15.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:27:21", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DY270319P00280000", "bid": 70.3, "bid_size": 10.0, "ask": 75.1, "ask_size": 12.0, "iv": 0.6304, "open_interest": 35.0, "volume": 1.0, "delta": -0.6607, "gamma": 0.0044, "vega": 0.474, "theta": -0.1164, "rho": -0.5376, "theo": 73.6087, "change": -7.29, "open": 73.81, "high": 73.81, "low": 73.81, "tick": "up", "last_trade_price": 73.81, "last_trade_time": "2026-11-09T13:27:03", "percent_change": -8.9889, "prev_day_close": 81.0999984741211}, {"option": "DY270319C00290000", "bid": 10.6, "bid_size": 14.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.6376, "open_interest": 29.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0041, "vega": 0.4619, "theta": -0.1135, "rho": 0.1934, "theo": 13.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T11:10:31", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "DY270319P00290000", "bid": 78.0, "bid_size": 13.0, "ask": 82.6, "ask_size": 11.0, "iv": 0.6211, "open_interest": 10.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0043, "vega": 0.4534, "theta": -0.1111, "rho": -0.5517, "theo": 81.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.7, "last_trade_time": "2026-11-05T10:19:02", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "DY270319C00300000", "bid": 7.8, "bid_size": 12.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.63, "open_interest": 22.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0039, "vega": 0.4408, "theta": -0.1084, "rho": 0.1758, "theo": 12.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T11:45:02", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "DY270319P00300000", "bid": 84.2, "bid_size": 5.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.5981, "open_interest": 6.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0041, "vega": 0.4291, "theta": -0.1053, "rho": -0.5626, "theo": 89.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.72, "last_trade_time": "2026-11-04T15:27:41", "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "DY270319C00310000", "bid": 7.1, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.6322, "open_interest": 10.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0037, "vega": 0.419, "theta": -0.103, "rho": 0.1599, "theo": 10.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-11-04T14:33:51", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "DY270319P00310000", "bid": 93.7, "bid_size": 1.0, "ask": 99.7, "ask_size": 1.0, "iv": 0.6105, "open_interest": 106.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.004, "vega": 0.4045, "theta": -0.0993, "rho": -0.5678, "theo": 98.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-22T12:28:44", "percent_change": 0.0, "prev_day_close": 107.399997711182}, {"option": "DY270319C00320000", "bid": 4.8, "bid_size": 5.0, "ask": 12.1, "ask_size": 4.0, "iv": 0.6271, "open_interest": 114.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0035, "vega": 0.396, "theta": -0.0975, "rho": 0.1448, "theo": 9.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-04T14:33:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "DY270319P00320000", "bid": 101.5, "bid_size": 1.0, "ask": 108.4, "ask_size": 1.0, "iv": 0.5959, "open_interest": 11.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0038, "vega": 0.3778, "theta": -0.0932, "rho": -0.5648, "theo": 106.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.68, "last_trade_time": "2026-11-04T10:44:32", "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "DY270319C00330000", "bid": 4.6, "bid_size": 11.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.6278, "open_interest": 35.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0033, "vega": 0.3734, "theta": -0.092, "rho": 0.1314, "theo": 8.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-26T14:55:30", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "DY270319P00330000", "bid": 110.2, "bid_size": 3.0, "ask": 117.2, "ask_size": 3.0, "iv": 0.5883, "open_interest": 1.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0036, "vega": 0.3517, "theta": -0.087, "rho": -0.5608, "theo": 115.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-10-15T15:25:17", "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "DY270319C00340000", "bid": 2.6, "bid_size": 5.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6257, "open_interest": 112.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0031, "vega": 0.3507, "theta": -0.0865, "rho": 0.1189, "theo": 7.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-28T14:00:18", "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "DY270319P00340000", "bid": 119.7, "bid_size": 5.0, "ask": 126.2, "ask_size": 4.0, "iv": 0.5915, "open_interest": 271.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0034, "vega": 0.3237, "theta": -0.0809, "rho": -0.5543, "theo": 124.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.07, "last_trade_time": "2026-11-02T11:54:04", "percent_change": 0.0, "prev_day_close": 134.100006103516}, {"option": "DY270319C00350000", "bid": 5.3, "bid_size": 1.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.6738, "open_interest": 54.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0029, "vega": 0.3286, "theta": -0.0812, "rho": 0.1076, "theo": 6.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T09:59:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DY270319P00350000", "bid": 128.9, "bid_size": 6.0, "ask": 135.7, "ask_size": 3.0, "iv": 0.5937, "open_interest": 9.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0032, "vega": 0.2998, "theta": -0.075, "rho": -0.5414, "theo": 133.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-08-26T10:25:43", "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "DY270319C00360000", "bid": 1.2, "bid_size": 5.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.6197, "open_interest": 26.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0027, "vega": 0.3076, "theta": -0.0761, "rho": 0.0976, "theo": 5.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-05T10:05:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "DY270319P00360000", "bid": 137.9, "bid_size": 3.0, "ask": 145.8, "ask_size": 3.0, "iv": 0.6002, "open_interest": 2.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.003, "vega": 0.2722, "theta": -0.0694, "rho": -0.5194, "theo": 143.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.81, "last_trade_time": "2026-09-11T09:37:36", "percent_change": 0.0, "prev_day_close": 153.200004577637}, {"option": "DY270319C00370000", "bid": 0.8, "bid_size": 4.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.6264, "open_interest": 33.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0025, "vega": 0.287, "theta": -0.0712, "rho": 0.0882, "theo": 4.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T10:34:32", "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "DY270319P00370000", "bid": 147.4, "bid_size": 3.0, "ask": 155.3, "ask_size": 3.0, "iv": 0.5999, "open_interest": 7.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0029, "vega": 0.2468, "theta": -0.0641, "rho": -0.5008, "theo": 152.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.21, "last_trade_time": "2026-10-12T12:48:30", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "DY270319C00380000", "bid": 0.95, "bid_size": 5.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.6459, "open_interest": 3.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0023, "vega": 0.2678, "theta": -0.0666, "rho": 0.08, "theo": 4.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-28T15:34:30", "percent_change": 0.0, "prev_day_close": 3.62500004470348}, {"option": "DY270319P00380000", "bid": 157.0, "bid_size": 3.0, "ask": 164.8, "ask_size": 3.0, "iv": 0.5966, "open_interest": 4.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0027, "vega": 0.2223, "theta": -0.059, "rho": -0.4753, "theo": 162.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.4, "last_trade_time": "2026-09-21T11:35:25", "percent_change": 0.0, "prev_day_close": 172.299995422363}, {"option": "DY270319C00390000", "bid": 1.4, "bid_size": 14.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.6624, "open_interest": 6.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0022, "vega": 0.2497, "theta": -0.0622, "rho": 0.0726, "theo": 3.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-28T09:35:52", "percent_change": 0.0, "prev_day_close": 3.14999990537763}, {"option": "DY270319P00390000", "bid": 169.0, "bid_size": 6.0, "ask": 174.2, "ask_size": 6.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0026, "vega": 0.1981, "theta": -0.0539, "rho": -0.4415, "theo": 171.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.8, "last_trade_time": "2026-10-21T09:32:05", "percent_change": 0.0, "prev_day_close": 182.199996948242}, {"option": "DY270319C00400000", "bid": 1.1, "bid_size": 15.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.6703, "open_interest": 38.0, "volume": 1.0, "delta": 0.1014, "gamma": 0.002, "vega": 0.2323, "theta": -0.058, "rho": 0.0658, "theo": 3.5084, "change": -0.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:37:39", "percent_change": -1.63934, "prev_day_close": 3.05000000074506}, {"option": "DY270319P00400000", "bid": 176.7, "bid_size": 10.0, "ask": 183.9, "ask_size": 10.0, "iv": 0.5873, "open_interest": 1.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0024, "vega": 0.1754, "theta": -0.0488, "rho": -0.4152, "theo": 181.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.19, "last_trade_time": "2026-09-01T09:52:22", "percent_change": 0.0, "prev_day_close": 191.800003051758}, {"option": "DY270319C00410000", "bid": 0.1, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.6767, "open_interest": 9.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0019, "vega": 0.2163, "theta": -0.0542, "rho": 0.0599, "theo": 3.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T15:34:30", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "DY270319P00410000", "bid": 187.1, "bid_size": 10.0, "ask": 193.7, "ask_size": 10.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0023, "vega": 0.1554, "theta": -0.0438, "rho": -0.367, "theo": 190.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.9, "last_trade_time": "2026-10-19T09:30:08", "percent_change": 0.0, "prev_day_close": 201.699996948242}, {"option": "DY270319C00420000", "bid": 0.3, "bid_size": 3.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.6862, "open_interest": 47.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0017, "vega": 0.2015, "theta": -0.0506, "rho": 0.0545, "theo": 2.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-19T11:13:08", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "DY270319P00420000", "bid": 196.1, "bid_size": 4.0, "ask": 203.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0022, "vega": 0.1303, "theta": -0.0414, "rho": -0.3331, "theo": 200.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.450004577637}, {"option": "DY270319C00430000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.6789, "open_interest": 4.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0016, "vega": 0.1874, "theta": -0.0472, "rho": 0.0495, "theo": 2.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-19T09:56:24", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "DY270319P00430000", "bid": 205.8, "bid_size": 1.0, "ask": 213.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0021, "vega": 0.1117, "theta": -0.0378, "rho": -0.2985, "theo": 210.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.550003051758}, {"option": "DY270319C00440000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.6948, "open_interest": 7.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0015, "vega": 0.1744, "theta": -0.044, "rho": 0.0452, "theo": 2.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T15:48:50", "percent_change": 0.0, "prev_day_close": 3.02500000037253}, {"option": "DY270319P00440000", "bid": 215.4, "bid_size": 2.0, "ask": 223.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.002, "vega": 0.0916, "theta": -0.0356, "rho": -0.2584, "theo": 220.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.349998474121}, {"option": "DY270319C00450000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.7115, "open_interest": 9.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0014, "vega": 0.1626, "theta": -0.0411, "rho": 0.0413, "theo": 2.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-13T09:30:10", "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "DY270319P00450000", "bid": 225.3, "bid_size": 2.0, "ask": 233.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0019, "vega": 0.0698, "theta": -0.0315, "rho": -0.1912, "theo": 230.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.599998474121}, {"option": "DY270319C00460000", "bid": 1.0, "bid_size": 1.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.7347, "open_interest": 152.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0013, "vega": 0.1515, "theta": -0.0384, "rho": 0.0377, "theo": 1.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T15:45:23", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "DY270319P00460000", "bid": 235.3, "bid_size": 2.0, "ask": 244.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0017, "vega": 0.0509, "theta": -0.0254, "rho": -0.1318, "theo": 240.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.349998474121}, {"option": "DY270319C00470000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7378, "open_interest": 31.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0012, "vega": 0.141, "theta": -0.0359, "rho": 0.0345, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-07T12:24:45", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "DY270319P00470000", "bid": 245.3, "bid_size": 2.0, "ask": 254.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0015, "vega": 0.0386, "theta": -0.0242, "rho": -0.1179, "theo": 250.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.25}, {"option": "DY270319C00480000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7531, "open_interest": 109.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0011, "vega": 0.1314, "theta": -0.0336, "rho": 0.0316, "theo": 1.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-19T09:46:55", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "DY270319P00480000", "bid": 255.3, "bid_size": 2.0, "ask": 263.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0012, "vega": 0.0198, "theta": -0.0159, "rho": 0.0, "theo": 260.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.600006103516}, {"option": "DY270319C00490000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.768, "open_interest": 27.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.001, "vega": 0.1227, "theta": -0.0314, "rho": 0.029, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-23T09:43:02", "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "DY270319P00490000", "bid": 265.3, "bid_size": 2.0, "ask": 273.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0007, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 270.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.300003051758}, {"option": "DY270319C00500000", "bid": 0.05, "bid_size": 4.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.7884, "open_interest": 17.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.001, "vega": 0.1146, "theta": -0.0294, "rho": 0.0267, "theo": 1.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T09:37:53", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00500000", "bid": 275.3, "bid_size": 2.0, "ask": 283.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 280.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.25}, {"option": "DY270319C00510000", "bid": 0.05, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0009, "vega": 0.1069, "theta": -0.0275, "rho": 0.0245, "theo": 1.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00510000", "bid": 285.6, "bid_size": 1.0, "ask": 293.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 290.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-07-16T13:43:13", "percent_change": 0.0, "prev_day_close": 301.100006103516}, {"option": "DY270319C00520000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8104, "open_interest": 3.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0008, "vega": 0.0999, "theta": -0.0258, "rho": 0.0226, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-22T13:41:45", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00520000", "bid": 295.4, "bid_size": 2.0, "ask": 303.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 300.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.450012207031}, {"option": "DY270319C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8223, "open_interest": 2.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0008, "vega": 0.0934, "theta": -0.0242, "rho": 0.0208, "theo": 0.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-09-10T09:47:10", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00530000", "bid": 305.3, "bid_size": 2.0, "ask": 313.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 310.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.0, "last_trade_time": "2026-08-14T14:30:58", "percent_change": 0.0, "prev_day_close": 321.300003051758}, {"option": "DY270319C00540000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.837, "open_interest": 52.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0007, "vega": 0.0875, "theta": -0.0227, "rho": 0.0192, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T14:36:44", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00540000", "bid": 315.3, "bid_size": 2.0, "ask": 323.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 320.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.200012207031}, {"option": "DY270319C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8482, "open_interest": 32.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0007, "vega": 0.082, "theta": -0.0213, "rho": 0.0178, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T09:59:12", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00550000", "bid": 326.6, "bid_size": 1.0, "ask": 333.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 330.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.200012207031}, {"option": "DY270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8607, "open_interest": 2.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0006, "vega": 0.0768, "theta": -0.02, "rho": 0.0164, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T14:26:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270319P00560000", "bid": 335.3, "bid_size": 2.0, "ask": 343.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 340.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.600006103516}, {"option": "DY270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8849, "open_interest": 4.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0005, "vega": 0.0676, "theta": -0.0177, "rho": 0.0141, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T09:30:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DY270319P00580000", "bid": 355.3, "bid_size": 2.0, "ask": 363.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 360.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.699996948242}, {"option": "DY270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9081, "open_interest": 7.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0005, "vega": 0.0598, "theta": -0.0157, "rho": 0.0122, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-02T14:29:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "DY270319P00600000", "bid": 375.3, "bid_size": 2.0, "ask": 383.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 380.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.300003051758}, {"option": "DY270319C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0004, "vega": 0.0529, "theta": -0.014, "rho": 0.0106, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "DY270319P00620000", "bid": 395.4, "bid_size": 2.0, "ask": 403.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 400.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 411.450012207031}, {"option": "DY270617C00100000", "bid": 121.7, "bid_size": 6.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0008, "vega": 0.164, "theta": -0.0014, "rho": 0.4896, "theo": 124.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "DY270617P00100000", "bid": 0.05, "bid_size": 21.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0008, "vega": 0.1636, "theta": -0.0266, "rho": -0.0721, "theo": 2.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "DY270617C00105000", "bid": 117.4, "bid_size": 6.0, "ask": 124.8, "ask_size": 5.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0009, "vega": 0.1852, "theta": -0.0055, "rho": 0.5092, "theo": 120.0641, "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": 109.5}, {"option": "DY270617P00105000", "bid": 0.05, "bid_size": 18.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0009, "vega": 0.185, "theta": -0.0299, "rho": -0.0843, "theo": 3.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5500001013279}, {"option": "DY270617C00110000", "bid": 113.2, "bid_size": 5.0, "ask": 120.7, "ask_size": 3.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.001, "vega": 0.2076, "theta": -0.0098, "rho": 0.527, "theo": 115.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.200000762939}, {"option": "DY270617P00110000", "bid": 0.15, "bid_size": 15.0, "ask": 7.4, "ask_size": 27.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.001, "vega": 0.208, "theta": -0.0333, "rho": -0.098, "theo": 4.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "DY270617C00115000", "bid": 109.0, "bid_size": 5.0, "ask": 115.9, "ask_size": 5.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0011, "vega": 0.2308, "theta": -0.0142, "rho": 0.5426, "theo": 111.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "DY270617P00115000", "bid": 1.35, "bid_size": 20.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0011, "vega": 0.2312, "theta": -0.0368, "rho": -0.1124, "theo": 4.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "DY270617C00120000", "bid": 105.0, "bid_size": 6.0, "ask": 111.2, "ask_size": 9.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0012, "vega": 0.2544, "theta": -0.0187, "rho": 0.5567, "theo": 107.6013, "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": 97.0500030517578}, {"option": "DY270617P00120000", "bid": 3.6, "bid_size": 22.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.7272, "open_interest": 3.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0012, "vega": 0.255, "theta": -0.0403, "rho": -0.1282, "theo": 5.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 5.49999976158142}, {"option": "DY270617C00125000", "bid": 101.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0013, "vega": 0.2789, "theta": -0.0232, "rho": 0.5688, "theo": 103.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "DY270617P00125000", "bid": 3.0, "bid_size": 23.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0014, "vega": 0.2803, "theta": -0.0439, "rho": -0.1453, "theo": 6.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "DY270617C00130000", "bid": 97.1, "bid_size": 7.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0015, "vega": 0.3035, "theta": -0.0277, "rho": 0.5792, "theo": 99.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "DY270617P00130000", "bid": 4.0, "bid_size": 24.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.696, "open_interest": 1.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0015, "vega": 0.3048, "theta": -0.0475, "rho": -0.1633, "theo": 7.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DY270617C00135000", "bid": 93.3, "bid_size": 6.0, "ask": 100.4, "ask_size": 6.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0016, "vega": 0.3282, "theta": -0.0322, "rho": 0.5881, "theo": 95.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "DY270617P00135000", "bid": 5.1, "bid_size": 26.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0016, "vega": 0.3298, "theta": -0.051, "rho": -0.1824, "theo": 8.5248, "change": 0.0, "open": 0.0, "high": 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": "DY270617C00140000", "bid": 89.6, "bid_size": 5.0, "ask": 97.3, "ask_size": 6.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0017, "vega": 0.3533, "theta": -0.0366, "rho": 0.595, "theo": 92.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "DY270617P00140000", "bid": 6.4, "bid_size": 16.0, "ask": 13.1, "ask_size": 36.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0018, "vega": 0.3554, "theta": -0.0546, "rho": -0.2026, "theo": 9.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "DY270617C00145000", "bid": 86.0, "bid_size": 6.0, "ask": 92.9, "ask_size": 11.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0018, "vega": 0.3779, "theta": -0.041, "rho": 0.6008, "theo": 88.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "DY270617P00145000", "bid": 9.1, "bid_size": 18.0, "ask": 14.5, "ask_size": 34.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0019, "vega": 0.3801, "theta": -0.058, "rho": -0.2237, "theo": 10.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "DY270617C00150000", "bid": 82.5, "bid_size": 6.0, "ask": 89.7, "ask_size": 5.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.002, "vega": 0.4022, "theta": -0.0452, "rho": 0.6049, "theo": 84.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "DY270617P00150000", "bid": 9.8, "bid_size": 10.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.6925, "open_interest": 3.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.002, "vega": 0.4047, "theta": -0.0614, "rho": -0.2455, "theo": 12.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T09:37:39", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "DY270617C00155000", "bid": 79.1, "bid_size": 11.0, "ask": 86.3, "ask_size": 13.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0021, "vega": 0.4264, "theta": -0.0494, "rho": 0.6074, "theo": 81.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "DY270617P00155000", "bid": 11.5, "bid_size": 16.0, "ask": 16.7, "ask_size": 30.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0022, "vega": 0.4293, "theta": -0.0646, "rho": -0.2686, "theo": 13.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "DY270617C00160000", "bid": 75.8, "bid_size": 12.0, "ask": 83.0, "ask_size": 18.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0022, "vega": 0.4497, "theta": -0.0534, "rho": 0.6087, "theo": 78.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "DY270617P00160000", "bid": 12.5, "bid_size": 15.0, "ask": 19.0, "ask_size": 38.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0023, "vega": 0.4525, "theta": -0.0678, "rho": -0.2924, "theo": 15.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "DY270617C00165000", "bid": 72.5, "bid_size": 12.0, "ask": 79.6, "ask_size": 14.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0024, "vega": 0.4721, "theta": -0.0572, "rho": 0.6088, "theo": 74.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "DY270617P00165000", "bid": 14.6, "bid_size": 18.0, "ask": 20.0, "ask_size": 29.0, "iv": 0.6891, "open_interest": 1.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0024, "vega": 0.475, "theta": -0.0707, "rho": -0.3165, "theo": 16.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-19T14:19:18", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "DY270617C00170000", "bid": 69.5, "bid_size": 15.0, "ask": 77.0, "ask_size": 31.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0025, "vega": 0.494, "theta": -0.0609, "rho": 0.6074, "theo": 71.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "DY270617P00170000", "bid": 14.7, "bid_size": 23.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.6718, "open_interest": 3.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0025, "vega": 0.4977, "theta": -0.0736, "rho": -0.3419, "theo": 18.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-10-21T14:42:09", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "DY270617C00175000", "bid": 65.7, "bid_size": 19.0, "ask": 72.1, "ask_size": 15.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0026, "vega": 0.5149, "theta": -0.0644, "rho": 0.6049, "theo": 68.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "DY270617P00175000", "bid": 18.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 24.0, "iv": 0.6847, "open_interest": 1.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0027, "vega": 0.5184, "theta": -0.0762, "rho": -0.3666, "theo": 20.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-10-19T14:19:18", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "DY270617C00180000", "bid": 63.8, "bid_size": 49.0, "ask": 68.8, "ask_size": 22.0, "iv": 0.6798, "open_interest": 1.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0027, "vega": 0.5345, "theta": -0.0677, "rho": 0.6016, "theo": 65.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-11-06T13:08:11", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "DY270617P00180000", "bid": 19.4, "bid_size": 18.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.6771, "open_interest": 1.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0028, "vega": 0.538, "theta": -0.0786, "rho": -0.3922, "theo": 22.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-21T10:01:15", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "DY270617C00185000", "bid": 61.2, "bid_size": 17.0, "ask": 67.5, "ask_size": 15.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0028, "vega": 0.5532, "theta": -0.0708, "rho": 0.5971, "theo": 62.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "DY270617P00185000", "bid": 21.0, "bid_size": 20.0, "ask": 28.0, "ask_size": 20.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0029, "vega": 0.5569, "theta": -0.0809, "rho": -0.4185, "theo": 24.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "DY270617C00190000", "bid": 57.0, "bid_size": 16.0, "ask": 64.0, "ask_size": 14.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0029, "vega": 0.5707, "theta": -0.0737, "rho": 0.5913, "theo": 60.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "DY270617P00190000", "bid": 23.1, "bid_size": 16.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.6614, "open_interest": 4.0, "volume": 0.0, "delta": -0.281, "gamma": 0.003, "vega": 0.5744, "theta": -0.0829, "rho": -0.4446, "theo": 26.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T09:37:30", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "DY270617C00195000", "bid": 54.3, "bid_size": 16.0, "ask": 62.0, "ask_size": 28.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.003, "vega": 0.5869, "theta": -0.0764, "rho": 0.5851, "theo": 57.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "DY270617P00195000", "bid": 25.3, "bid_size": 19.0, "ask": 32.0, "ask_size": 25.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0031, "vega": 0.5903, "theta": -0.0847, "rho": -0.4711, "theo": 28.6105, "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": 32.7500009536743}, {"option": "DY270617C00200000", "bid": 52.8, "bid_size": 18.0, "ask": 58.2, "ask_size": 22.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0031, "vega": 0.6017, "theta": -0.0788, "rho": 0.5782, "theo": 54.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "DY270617P00200000", "bid": 27.8, "bid_size": 9.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.6656, "open_interest": 3.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0032, "vega": 0.605, "theta": -0.0863, "rho": -0.4967, "theo": 30.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-10-22T15:01:58", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "DY270617C00210000", "bid": 46.7, "bid_size": 16.0, "ask": 52.9, "ask_size": 5.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0033, "vega": 0.6275, "theta": -0.083, "rho": 0.5613, "theo": 49.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "DY270617P00210000", "bid": 33.4, "bid_size": 19.0, "ask": 39.0, "ask_size": 57.0, "iv": 0.6585, "open_interest": 2.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0034, "vega": 0.6305, "theta": -0.0889, "rho": -0.5496, "theo": 35.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-11-06T11:26:36", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "DY270617C00220000", "bid": 42.0, "bid_size": 24.0, "ask": 47.9, "ask_size": 15.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0034, "vega": 0.6477, "theta": -0.0864, "rho": 0.5429, "theo": 45.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "DY270617P00220000", "bid": 37.0, "bid_size": 20.0, "ask": 45.0, "ask_size": 28.0, "iv": 0.6463, "open_interest": 5.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0035, "vega": 0.65, "theta": -0.0906, "rho": -0.6002, "theo": 41.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.02, "last_trade_time": "2026-10-23T15:36:15", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "DY270617C00230000", "bid": 38.0, "bid_size": 20.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0035, "vega": 0.6626, "theta": -0.0888, "rho": 0.5216, "theo": 41.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "DY270617P00230000", "bid": 42.6, "bid_size": 10.0, "ask": 49.1, "ask_size": 18.0, "iv": 0.63, "open_interest": 5.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0036, "vega": 0.6638, "theta": -0.0914, "rho": -0.6492, "theo": 46.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-02T10:13:08", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "DY270617C00240000", "bid": 34.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 31.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0036, "vega": 0.6721, "theta": -0.0904, "rho": 0.4998, "theo": 37.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "DY270617P00240000", "bid": 49.5, "bid_size": 18.0, "ask": 55.4, "ask_size": 16.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0037, "vega": 0.672, "theta": -0.0914, "rho": -0.6953, "theo": 52.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "DY270617C00250000", "bid": 30.0, "bid_size": 15.0, "ask": 36.9, "ask_size": 23.0, "iv": 0.6301, "open_interest": 3.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0036, "vega": 0.6766, "theta": -0.0912, "rho": 0.4762, "theo": 33.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.53, "last_trade_time": "2026-10-30T11:56:10", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "DY270617P00250000", "bid": 55.4, "bid_size": 12.0, "ask": 62.2, "ask_size": 24.0, "iv": 0.632, "open_interest": 1.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0038, "vega": 0.6745, "theta": -0.0906, "rho": -0.7408, "theo": 59.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.63, "last_trade_time": "2026-11-04T12:26:38", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "DY270617C00260000", "bid": 27.0, "bid_size": 20.0, "ask": 34.0, "ask_size": 29.0, "iv": 0.6308, "open_interest": 50.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0036, "vega": 0.6765, "theta": -0.0912, "rho": 0.4527, "theo": 30.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-11-05T11:13:29", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "DY270617P00260000", "bid": 62.6, "bid_size": 11.0, "ask": 67.6, "ask_size": 25.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0038, "vega": 0.6722, "theta": -0.0892, "rho": -0.778, "theo": 65.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "DY270617C00270000", "bid": 24.0, "bid_size": 18.0, "ask": 30.8, "ask_size": 27.0, "iv": 0.6254, "open_interest": 1.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0036, "vega": 0.6719, "theta": -0.0907, "rho": 0.4283, "theo": 27.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-10-16T15:12:50", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DY270617P00270000", "bid": 68.6, "bid_size": 14.0, "ask": 76.0, "ask_size": 19.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0039, "vega": 0.6647, "theta": -0.0871, "rho": -0.814, "theo": 72.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "DY270617C00280000", "bid": 21.7, "bid_size": 26.0, "ask": 27.7, "ask_size": 49.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0036, "vega": 0.6636, "theta": -0.0895, "rho": 0.4042, "theo": 25.0154, "change": 0.0, "open": 0.0, "high": 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": "DY270617P00280000", "bid": 76.5, "bid_size": 21.0, "ask": 82.1, "ask_size": 43.0, "iv": 0.618, "open_interest": 2.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0038, "vega": 0.6531, "theta": -0.0844, "rho": -0.8443, "theo": 79.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.6, "last_trade_time": "2026-10-21T09:32:13", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "DY270617C00290000", "bid": 21.1, "bid_size": 27.0, "ask": 24.0, "ask_size": 34.0, "iv": 0.6239, "open_interest": 303.0, "volume": 1.0, "delta": 0.3892, "gamma": 0.0036, "vega": 0.6521, "theta": -0.0879, "rho": 0.3804, "theo": 22.5668, "change": 3.9, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T13:32:27", "percent_change": 21.1956, "prev_day_close": 18.4000005722046}, {"option": "DY270617P00290000", "bid": 82.9, "bid_size": 26.0, "ask": 90.1, "ask_size": 44.0, "iv": 0.6108, "open_interest": 401.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0038, "vega": 0.6379, "theta": -0.0813, "rho": -0.8721, "theo": 87.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.68, "last_trade_time": "2026-11-06T10:09:43", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "DY270617C00300000", "bid": 18.2, "bid_size": 33.0, "ask": 21.8, "ask_size": 21.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0035, "vega": 0.6372, "theta": -0.0858, "rho": 0.3566, "theo": 20.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "DY270617P00300000", "bid": 91.3, "bid_size": 20.0, "ask": 96.8, "ask_size": 20.0, "iv": 0.6051, "open_interest": 100.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0038, "vega": 0.6178, "theta": -0.0778, "rho": -0.8848, "theo": 95.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.15, "last_trade_time": "2026-11-06T10:09:35", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "DY270617C00310000", "bid": 14.5, "bid_size": 18.0, "ask": 20.2, "ask_size": 20.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0034, "vega": 0.6204, "theta": -0.0834, "rho": 0.3342, "theo": 18.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "DY270617P00310000", "bid": 98.6, "bid_size": 7.0, "ask": 105.1, "ask_size": 6.0, "iv": 0.5997, "open_interest": 1.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0037, "vega": 0.596, "theta": -0.0739, "rho": -0.898, "theo": 102.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.81, "last_trade_time": "2026-10-27T15:16:42", "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "DY270617C00320000", "bid": 13.0, "bid_size": 15.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0033, "vega": 0.601, "theta": -0.0807, "rho": 0.3118, "theo": 16.4988, "change": 0.0, "open": 0.0, "high": 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": "DY270617P00320000", "bid": 106.7, "bid_size": 7.0, "ask": 114.2, "ask_size": 7.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0037, "vega": 0.5706, "theta": -0.0698, "rho": -0.9024, "theo": 111.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "DY270617C00330000", "bid": 12.5, "bid_size": 19.0, "ask": 18.2, "ask_size": 35.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0032, "vega": 0.5802, "theta": -0.0777, "rho": 0.2906, "theo": 14.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "DY270617P00330000", "bid": 115.0, "bid_size": 7.0, "ask": 122.8, "ask_size": 7.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0036, "vega": 0.5436, "theta": -0.0654, "rho": -0.9049, "theo": 119.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.149997711182}, {"option": "DY270617C00340000", "bid": 10.0, "bid_size": 15.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0031, "vega": 0.5585, "theta": -0.0746, "rho": 0.2705, "theo": 13.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DY270617P00340000", "bid": 123.6, "bid_size": 6.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0035, "vega": 0.5143, "theta": -0.0609, "rho": -0.8976, "theo": 127.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "DY270617C00350000", "bid": 9.7, "bid_size": 22.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.003, "vega": 0.5352, "theta": -0.0714, "rho": 0.2508, "theo": 12.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DY270617P00350000", "bid": 132.4, "bid_size": 6.0, "ask": 140.3, "ask_size": 6.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0034, "vega": 0.4823, "theta": -0.0562, "rho": -0.878, "theo": 136.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.050003051758}, {"option": "DY270617C00360000", "bid": 7.5, "bid_size": 20.0, "ask": 14.8, "ask_size": 29.0, "iv": 0.6157, "open_interest": 1.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0029, "vega": 0.5118, "theta": -0.0681, "rho": 0.2326, "theo": 10.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-27T12:35:46", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "DY270617P00360000", "bid": 141.4, "bid_size": 6.0, "ask": 149.2, "ask_size": 5.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0033, "vega": 0.4506, "theta": -0.0515, "rho": -0.8625, "theo": 145.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "DY270617C00370000", "bid": 7.1, "bid_size": 22.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0027, "vega": 0.4882, "theta": -0.0648, "rho": 0.2154, "theo": 9.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T14:08:19", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "DY270617P00370000", "bid": 150.8, "bid_size": 5.0, "ask": 158.4, "ask_size": 3.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0032, "vega": 0.4173, "theta": -0.0468, "rho": -0.8384, "theo": 154.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.150001525879}, {"option": "DY270617C00380000", "bid": 5.6, "bid_size": 15.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0026, "vega": 0.4639, "theta": -0.0614, "rho": 0.1989, "theo": 8.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "DY270617P00380000", "bid": 160.1, "bid_size": 6.0, "ask": 167.6, "ask_size": 6.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0031, "vega": 0.3822, "theta": -0.0418, "rho": -0.7965, "theo": 163.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "DY270617C00390000", "bid": 5.4, "bid_size": 18.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0025, "vega": 0.4403, "theta": -0.0581, "rho": 0.1837, "theo": 7.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "DY270617P00390000", "bid": 169.1, "bid_size": 6.0, "ask": 176.9, "ask_size": 6.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.003, "vega": 0.3467, "theta": -0.0375, "rho": -0.7519, "theo": 172.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.849998474121}, {"option": "DY270617C00400000", "bid": 4.8, "bid_size": 22.0, "ask": 10.7, "ask_size": 29.0, "iv": 0.6195, "open_interest": 6.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0024, "vega": 0.4171, "theta": -0.0549, "rho": 0.1695, "theo": 7.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-22T14:59:45", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DY270617P00400000", "bid": 178.5, "bid_size": 6.0, "ask": 186.3, "ask_size": 6.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0029, "vega": 0.3113, "theta": -0.0328, "rho": -0.7028, "theo": 182.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.550003051758}, {"option": "DY270716C00100000", "bid": 122.7, "bid_size": 6.0, "ask": 129.8, "ask_size": 5.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0008, "vega": 0.1857, "theta": -0.0037, "rho": 0.5524, "theo": 125.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "DY270716P00100000", "bid": 0.05, "bid_size": 11.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0008, "vega": 0.1859, "theta": -0.0263, "rho": -0.0896, "theo": 3.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "DY270716C00105000", "bid": 118.5, "bid_size": 5.0, "ask": 125.6, "ask_size": 3.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0009, "vega": 0.2088, "theta": -0.0076, "rho": 0.5716, "theo": 121.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "DY270716P00105000", "bid": 0.8, "bid_size": 5.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0009, "vega": 0.2094, "theta": -0.0294, "rho": -0.1043, "theo": 4.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999995827675}, {"option": "DY270716C00110000", "bid": 114.4, "bid_size": 6.0, "ask": 121.6, "ask_size": 6.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.001, "vega": 0.2328, "theta": -0.0116, "rho": 0.5887, "theo": 116.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "DY270716P00110000", "bid": 1.1, "bid_size": 17.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.001, "vega": 0.2338, "theta": -0.0326, "rho": -0.12, "theo": 4.7845, "change": 0.0, "open": 0.0, "high": 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": "DY270716C00115000", "bid": 110.6, "bid_size": 11.0, "ask": 115.8, "ask_size": 11.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0011, "vega": 0.2572, "theta": -0.0156, "rho": 0.6042, "theo": 112.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "DY270716P00115000", "bid": 2.0, "bid_size": 24.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.6886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0011, "vega": 0.2584, "theta": -0.0358, "rho": -0.1373, "theo": 5.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "DY270716C00120000", "bid": 106.4, "bid_size": 10.0, "ask": 112.2, "ask_size": 10.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0012, "vega": 0.2825, "theta": -0.0197, "rho": 0.6179, "theo": 108.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "DY270716P00120000", "bid": 2.55, "bid_size": 24.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.6636, "open_interest": 2.0, "volume": 1.0, "delta": -0.0851, "gamma": 0.0012, "vega": 0.2842, "theta": -0.0391, "rho": -0.1557, "theo": 6.4523, "change": -1.6, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:28:54", "percent_change": -22.3776, "prev_day_close": 7.15000009536743}, {"option": "DY270716C00125000", "bid": 102.5, "bid_size": 11.0, "ask": 107.9, "ask_size": 10.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0013, "vega": 0.308, "theta": -0.0238, "rho": 0.6296, "theo": 105.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "DY270716P00125000", "bid": 4.0, "bid_size": 21.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0013, "vega": 0.3099, "theta": -0.0424, "rho": -0.1752, "theo": 7.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "DY270716C00130000", "bid": 98.7, "bid_size": 6.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0014, "vega": 0.3334, "theta": -0.0278, "rho": 0.6402, "theo": 101.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "DY270716P00130000", "bid": 5.1, "bid_size": 25.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.6933, "open_interest": 1.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0015, "vega": 0.3353, "theta": -0.0457, "rho": -0.196, "theo": 8.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-06T11:45:08", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "DY270716C00135000", "bid": 95.0, "bid_size": 7.0, "ask": 101.5, "ask_size": 5.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0016, "vega": 0.3593, "theta": -0.0319, "rho": 0.6487, "theo": 97.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "DY270716P00135000", "bid": 6.1, "bid_size": 18.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0016, "vega": 0.3621, "theta": -0.0489, "rho": -0.2178, "theo": 9.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "DY270716C00140000", "bid": 91.4, "bid_size": 8.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0017, "vega": 0.3849, "theta": -0.0358, "rho": 0.6555, "theo": 93.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "DY270716P00140000", "bid": 7.5, "bid_size": 5.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0017, "vega": 0.3878, "theta": -0.0521, "rho": -0.2404, "theo": 10.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "DY270716C00145000", "bid": 87.9, "bid_size": 4.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0018, "vega": 0.41, "theta": -0.0397, "rho": 0.6613, "theo": 90.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "DY270716P00145000", "bid": 9.5, "bid_size": 23.0, "ask": 15.8, "ask_size": 36.0, "iv": 0.6987, "open_interest": 1.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0018, "vega": 0.4128, "theta": -0.0552, "rho": -0.2642, "theo": 12.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-11-06T11:45:08", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "DY270716C00150000", "bid": 84.5, "bid_size": 7.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0019, "vega": 0.435, "theta": -0.0435, "rho": 0.6652, "theo": 86.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "DY270716P00150000", "bid": 10.2, "bid_size": 14.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.002, "vega": 0.4384, "theta": -0.0582, "rho": -0.2887, "theo": 13.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "DY270716C00155000", "bid": 81.1, "bid_size": 10.0, "ask": 88.8, "ask_size": 10.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.002, "vega": 0.4594, "theta": -0.0472, "rho": 0.6677, "theo": 83.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "DY270716P00155000", "bid": 11.8, "bid_size": 17.0, "ask": 18.9, "ask_size": 20.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0021, "vega": 0.4629, "theta": -0.0611, "rho": -0.3137, "theo": 15.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "DY270716C00160000", "bid": 77.8, "bid_size": 19.0, "ask": 83.3, "ask_size": 22.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0022, "vega": 0.4829, "theta": -0.0507, "rho": 0.6693, "theo": 80.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "DY270716P00160000", "bid": 14.1, "bid_size": 26.0, "ask": 20.0, "ask_size": 31.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0022, "vega": 0.4867, "theta": -0.0639, "rho": -0.3402, "theo": 16.6175, "change": 0.0, "open": 0.0, "high": 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": "DY270716C00165000", "bid": 74.6, "bid_size": 19.0, "ask": 80.1, "ask_size": 19.0, "iv": 0.6768, "open_interest": 0.0, "volume": 1.0, "delta": 0.7959, "gamma": 0.0023, "vega": 0.5058, "theta": -0.0541, "rho": 0.6693, "theo": 77.1073, "change": 9.98, "open": 77.78, "high": 77.78, "low": 77.78, "tick": "up", "last_trade_price": 77.78, "last_trade_time": "2026-11-09T13:36:44", "percent_change": 14.7198, "prev_day_close": 67.7999992370606}, {"option": "DY270716P00165000", "bid": 16.0, "bid_size": 21.0, "ask": 21.5, "ask_size": 39.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0023, "vega": 0.5099, "theta": -0.0665, "rho": -0.3667, "theo": 18.3012, "change": 0.0, "open": 0.0, "high": 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": "DY270716C00170000", "bid": 71.4, "bid_size": 23.0, "ask": 79.0, "ask_size": 26.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0024, "vega": 0.528, "theta": -0.0574, "rho": 0.6679, "theo": 74.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "DY270716P00170000", "bid": 15.8, "bid_size": 29.0, "ask": 23.1, "ask_size": 36.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0024, "vega": 0.5323, "theta": -0.069, "rho": -0.3929, "theo": 20.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DY270716C00175000", "bid": 69.0, "bid_size": 10.0, "ask": 74.6, "ask_size": 17.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0025, "vega": 0.549, "theta": -0.0604, "rho": 0.6657, "theo": 71.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0000019073486}, {"option": "DY270716P00175000", "bid": 18.7, "bid_size": 14.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0025, "vega": 0.5532, "theta": -0.0713, "rho": -0.4217, "theo": 21.9578, "change": 0.0, "open": 0.0, "high": 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": "DY270716C00180000", "bid": 66.7, "bid_size": 9.0, "ask": 72.7, "ask_size": 11.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0026, "vega": 0.5688, "theta": -0.0633, "rho": 0.6626, "theo": 68.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "DY270716P00180000", "bid": 20.5, "bid_size": 13.0, "ask": 27.0, "ask_size": 10.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0026, "vega": 0.5728, "theta": -0.0735, "rho": -0.4505, "theo": 23.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "DY270716C00185000", "bid": 63.4, "bid_size": 9.0, "ask": 69.6, "ask_size": 12.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0027, "vega": 0.5878, "theta": -0.0661, "rho": 0.6581, "theo": 65.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "DY270716P00185000", "bid": 22.0, "bid_size": 11.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0028, "vega": 0.5921, "theta": -0.0755, "rho": -0.4782, "theo": 25.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "DY270716C00190000", "bid": 60.8, "bid_size": 9.0, "ask": 65.5, "ask_size": 9.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0028, "vega": 0.6056, "theta": -0.0686, "rho": 0.6526, "theo": 62.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "DY270716P00190000", "bid": 24.3, "bid_size": 5.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.6572, "open_interest": 4.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0029, "vega": 0.6099, "theta": -0.0773, "rho": -0.5053, "theo": 28.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.52, "last_trade_time": "2026-11-05T10:20:56", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "DY270716C00195000", "bid": 58.5, "bid_size": 10.0, "ask": 63.3, "ask_size": 10.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0029, "vega": 0.622, "theta": -0.071, "rho": 0.6465, "theo": 59.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "DY270716P00195000", "bid": 25.8, "bid_size": 9.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.003, "vega": 0.6263, "theta": -0.079, "rho": -0.5343, "theo": 30.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "DY270716C00200000", "bid": 53.9, "bid_size": 7.0, "ask": 61.8, "ask_size": 10.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0029, "vega": 0.6372, "theta": -0.0731, "rho": 0.6398, "theo": 57.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "DY270716P00200000", "bid": 28.7, "bid_size": 5.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.646, "open_interest": 1.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.003, "vega": 0.6412, "theta": -0.0804, "rho": -0.5634, "theo": 32.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.97, "last_trade_time": "2026-11-03T11:31:58", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "DY270716C00210000", "bid": 48.9, "bid_size": 7.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0031, "vega": 0.6639, "theta": -0.0769, "rho": 0.6232, "theo": 52.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "DY270716P00210000", "bid": 33.2, "bid_size": 14.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.3471, "gamma": 0.0032, "vega": 0.6675, "theta": -0.0828, "rho": -0.6181, "theo": 37.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "DY270716C00220000", "bid": 44.1, "bid_size": 9.0, "ask": 51.2, "ask_size": 9.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0032, "vega": 0.6853, "theta": -0.0799, "rho": 0.605, "theo": 48.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "DY270716P00220000", "bid": 38.4, "bid_size": 7.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0034, "vega": 0.6881, "theta": -0.0844, "rho": -0.6748, "theo": 42.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "DY270716C00230000", "bid": 40.0, "bid_size": 11.0, "ask": 46.7, "ask_size": 5.0, "iv": 0.6296, "open_interest": 35.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0033, "vega": 0.7016, "theta": -0.0821, "rho": 0.5838, "theo": 43.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-05T14:52:37", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "DY270716P00230000", "bid": 43.9, "bid_size": 10.0, "ask": 51.9, "ask_size": 12.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0035, "vega": 0.7029, "theta": -0.0853, "rho": -0.7251, "theo": 48.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "DY270716C00240000", "bid": 36.0, "bid_size": 10.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0034, "vega": 0.7128, "theta": -0.0836, "rho": 0.5619, "theo": 40.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5000009536743}, {"option": "DY270716P00240000", "bid": 49.9, "bid_size": 8.0, "ask": 57.4, "ask_size": 15.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0036, "vega": 0.7129, "theta": -0.0855, "rho": -0.7784, "theo": 54.5319, "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": 59.2999992370606}, {"option": "DY270716C00250000", "bid": 32.0, "bid_size": 12.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.6191, "open_interest": 513.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0034, "vega": 0.719, "theta": -0.0845, "rho": 0.5381, "theo": 36.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T10:28:16", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "DY270716P00250000", "bid": 56.6, "bid_size": 10.0, "ask": 63.4, "ask_size": 12.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0036, "vega": 0.7161, "theta": -0.085, "rho": -0.8197, "theo": 60.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "DY270716C00260000", "bid": 29.0, "bid_size": 10.0, "ask": 36.2, "ask_size": 7.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0035, "vega": 0.7207, "theta": -0.0847, "rho": 0.5138, "theo": 33.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "DY270716P00260000", "bid": 63.0, "bid_size": 8.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.6064, "open_interest": 2.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0037, "vega": 0.716, "theta": -0.084, "rho": -0.867, "theo": 67.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.62, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "DY270716C00270000", "bid": 26.0, "bid_size": 9.0, "ask": 33.7, "ask_size": 9.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0035, "vega": 0.7182, "theta": -0.0844, "rho": 0.4891, "theo": 30.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "DY270716P00270000", "bid": 70.2, "bid_size": 5.0, "ask": 75.7, "ask_size": 9.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0037, "vega": 0.71, "theta": -0.0824, "rho": -0.9033, "theo": 74.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "DY270716C00280000", "bid": 23.0, "bid_size": 11.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0035, "vega": 0.7116, "theta": -0.0835, "rho": 0.4636, "theo": 27.3607, "change": 0.0, "open": 0.0, "high": 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": "DY270716P00280000", "bid": 76.4, "bid_size": 9.0, "ask": 82.9, "ask_size": 9.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0037, "vega": 0.6997, "theta": -0.0803, "rho": -0.9363, "theo": 81.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "DY270716C00290000", "bid": 21.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0034, "vega": 0.7019, "theta": -0.0822, "rho": 0.439, "theo": 24.8075, "change": 0.0, "open": 0.0, "high": 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": "DY270716P00290000", "bid": 83.7, "bid_size": 9.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0037, "vega": 0.6851, "theta": -0.0778, "rho": -0.9605, "theo": 88.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "DY270716C00300000", "bid": 18.3, "bid_size": 9.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.5928, "open_interest": 1.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0034, "vega": 0.6886, "theta": -0.0805, "rho": 0.4137, "theo": 22.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.17, "last_trade_time": "2026-11-05T10:20:56", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "DY270716P00300000", "bid": 91.5, "bid_size": 9.0, "ask": 99.3, "ask_size": 5.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0037, "vega": 0.6657, "theta": -0.0749, "rho": -0.9817, "theo": 96.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "DY270716C00310000", "bid": 16.2, "bid_size": 5.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0033, "vega": 0.6729, "theta": -0.0784, "rho": 0.3894, "theo": 20.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "DY270716P00310000", "bid": 99.5, "bid_size": 7.0, "ask": 107.7, "ask_size": 9.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0037, "vega": 0.645, "theta": -0.0717, "rho": -0.9986, "theo": 104.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "DY270716C00320000", "bid": 15.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 13.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0032, "vega": 0.6551, "theta": -0.0761, "rho": 0.3657, "theo": 18.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "DY270716P00320000", "bid": 107.8, "bid_size": 7.0, "ask": 115.4, "ask_size": 7.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0036, "vega": 0.6196, "theta": -0.0682, "rho": -1.0034, "theo": 112.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.649997711182}, {"option": "DY270716C00330000", "bid": 13.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0032, "vega": 0.6347, "theta": -0.0736, "rho": 0.3421, "theo": 16.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "DY270716P00330000", "bid": 116.0, "bid_size": 5.0, "ask": 123.8, "ask_size": 5.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0036, "vega": 0.5926, "theta": -0.0645, "rho": -1.0056, "theo": 120.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "DY270716C00340000", "bid": 12.9, "bid_size": 9.0, "ask": 19.2, "ask_size": 17.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0031, "vega": 0.6134, "theta": -0.0708, "rho": 0.32, "theo": 14.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "DY270716P00340000", "bid": 124.9, "bid_size": 6.0, "ask": 132.4, "ask_size": 6.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0035, "vega": 0.5631, "theta": -0.0607, "rho": -0.9984, "theo": 128.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "DY270716C00350000", "bid": 11.2, "bid_size": 9.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.003, "vega": 0.5907, "theta": -0.068, "rho": 0.2985, "theo": 13.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "DY270716P00350000", "bid": 133.6, "bid_size": 6.0, "ask": 141.2, "ask_size": 6.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0035, "vega": 0.5295, "theta": -0.0567, "rho": -0.9765, "theo": 137.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "DY271217C00100000", "bid": 127.0, "bid_size": 9.0, "ask": 136.0, "ask_size": 12.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0008, "vega": 0.2981, "theta": -0.0083, "rho": 0.814, "theo": 130.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "DY271217P00100000", "bid": 2.65, "bid_size": 17.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.6677, "open_interest": 1.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0008, "vega": 0.3014, "theta": -0.0254, "rho": -0.2107, "theo": 6.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-06T11:38:23", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "DY271217C00105000", "bid": 123.0, "bid_size": 8.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0009, "vega": 0.3265, "theta": -0.0111, "rho": 0.8364, "theo": 126.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "DY271217P00105000", "bid": 2.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0009, "vega": 0.3309, "theta": -0.0276, "rho": -0.2374, "theo": 7.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "DY271217C00110000", "bid": 119.0, "bid_size": 8.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.001, "vega": 0.355, "theta": -0.0139, "rho": 0.8564, "theo": 123.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "DY271217P00110000", "bid": 3.0, "bid_size": 11.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.001, "vega": 0.3591, "theta": -0.0299, "rho": -0.266, "theo": 8.5486, "change": 0.0, "open": 0.0, "high": 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": "DY271217C00115000", "bid": 116.0, "bid_size": 6.0, "ask": 125.0, "ask_size": 8.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.001, "vega": 0.3834, "theta": -0.0167, "rho": 0.875, "theo": 119.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "DY271217P00115000", "bid": 5.9, "bid_size": 15.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.669, "open_interest": 4.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0011, "vega": 0.3883, "theta": -0.0322, "rho": -0.2955, "theo": 9.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-06T11:38:23", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "DY271217C00120000", "bid": 112.0, "bid_size": 9.0, "ask": 121.0, "ask_size": 11.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0011, "vega": 0.4121, "theta": -0.0195, "rho": 0.8913, "theo": 115.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "DY271217P00120000", "bid": 5.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0012, "vega": 0.4177, "theta": -0.0344, "rho": -0.3262, "theo": 10.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "DY271217C00125000", "bid": 109.0, "bid_size": 5.0, "ask": 118.0, "ask_size": 8.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0012, "vega": 0.4407, "theta": -0.0222, "rho": 0.9053, "theo": 112.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "DY271217P00125000", "bid": 6.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0012, "vega": 0.4464, "theta": -0.0366, "rho": -0.359, "theo": 12.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "DY271217C00130000", "bid": 105.0, "bid_size": 9.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0013, "vega": 0.4686, "theta": -0.0249, "rho": 0.9182, "theo": 109.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "DY271217P00130000", "bid": 10.0, "bid_size": 12.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.676, "open_interest": 5.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0013, "vega": 0.4745, "theta": -0.0388, "rho": -0.3927, "theo": 13.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-10-22T09:48:08", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "DY271217C00135000", "bid": 102.0, "bid_size": 8.0, "ask": 111.0, "ask_size": 7.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0014, "vega": 0.4963, "theta": -0.0275, "rho": 0.9293, "theo": 105.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "DY271217P00135000", "bid": 10.4, "bid_size": 10.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0014, "vega": 0.503, "theta": -0.0409, "rho": -0.4257, "theo": 15.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "DY271217C00140000", "bid": 99.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0014, "vega": 0.5238, "theta": -0.03, "rho": 0.9381, "theo": 102.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "DY271217P00140000", "bid": 13.5, "bid_size": 20.0, "ask": 19.4, "ask_size": 23.0, "iv": 0.6688, "open_interest": 5.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0015, "vega": 0.5314, "theta": -0.043, "rho": -0.461, "theo": 16.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T10:45:00", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "DY271217C00145000", "bid": 95.0, "bid_size": 16.0, "ask": 105.0, "ask_size": 20.0, "iv": 0.6792, "open_interest": 1.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0015, "vega": 0.5505, "theta": -0.0325, "rho": 0.9457, "theo": 99.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.2, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "DY271217P00145000", "bid": 15.3, "bid_size": 17.0, "ask": 22.0, "ask_size": 26.0, "iv": 0.6762, "open_interest": 6.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0016, "vega": 0.5578, "theta": -0.045, "rho": -0.4979, "theo": 18.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-21T13:41:49", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "DY271217C00150000", "bid": 92.0, "bid_size": 20.0, "ask": 101.0, "ask_size": 19.0, "iv": 0.6683, "open_interest": 0.0, "volume": 1.0, "delta": 0.8291, "gamma": 0.0016, "vega": 0.5763, "theta": -0.0349, "rho": 0.9521, "theo": 96.4095, "change": 7.2, "open": 94.8, "high": 94.8, "low": 94.8, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 8.21918, "prev_day_close": 87.5999984741211}, {"option": "DY271217P00150000", "bid": 17.1, "bid_size": 19.0, "ask": 24.0, "ask_size": 27.0, "iv": 0.6763, "open_interest": 10.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0017, "vega": 0.5839, "theta": -0.0469, "rho": -0.5343, "theo": 19.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T09:33:41", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "DY271217C00155000", "bid": 89.0, "bid_size": 20.0, "ask": 98.0, "ask_size": 18.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0017, "vega": 0.6016, "theta": -0.0372, "rho": 0.9569, "theo": 93.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "DY271217P00155000", "bid": 19.1, "bid_size": 25.0, "ask": 25.0, "ask_size": 35.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0018, "vega": 0.6099, "theta": -0.0488, "rho": -0.5687, "theo": 21.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "DY271217C00160000", "bid": 86.0, "bid_size": 5.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.6691, "open_interest": 1.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0018, "vega": 0.6262, "theta": -0.0395, "rho": 0.9599, "theo": 90.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-11-04T13:58:43", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "DY271217P00160000", "bid": 18.2, "bid_size": 11.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.6446, "open_interest": 4.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0018, "vega": 0.6351, "theta": -0.0505, "rho": -0.6084, "theo": 23.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.76, "last_trade_time": "2026-11-02T13:40:35", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "DY271217C00165000", "bid": 84.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0018, "vega": 0.6499, "theta": -0.0416, "rho": 0.9617, "theo": 87.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "DY271217P00165000", "bid": 20.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0019, "vega": 0.6585, "theta": -0.0522, "rho": -0.648, "theo": 25.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "DY271217C00170000", "bid": 81.0, "bid_size": 9.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0019, "vega": 0.6724, "theta": -0.0437, "rho": 0.9628, "theo": 84.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "DY271217P00170000", "bid": 21.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.632, "open_interest": 2.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.002, "vega": 0.6811, "theta": -0.0538, "rho": -0.6854, "theo": 27.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-10-13T09:52:00", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "DY271217C00175000", "bid": 78.0, "bid_size": 10.0, "ask": 87.0, "ask_size": 11.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.002, "vega": 0.6941, "theta": -0.0456, "rho": 0.9627, "theo": 82.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "DY271217P00175000", "bid": 25.7, "bid_size": 6.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0021, "vega": 0.7032, "theta": -0.0553, "rho": -0.7211, "theo": 29.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "DY271217C00180000", "bid": 76.0, "bid_size": 9.0, "ask": 85.0, "ask_size": 16.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.002, "vega": 0.715, "theta": -0.0475, "rho": 0.961, "theo": 79.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "DY271217P00180000", "bid": 26.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.6384, "open_interest": 1.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0021, "vega": 0.7248, "theta": -0.0568, "rho": -0.7618, "theo": 32.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-05T13:48:07", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "DY271217C00185000", "bid": 73.0, "bid_size": 10.0, "ask": 82.0, "ask_size": 13.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0021, "vega": 0.7348, "theta": -0.0492, "rho": 0.9581, "theo": 77.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "DY271217P00185000", "bid": 28.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.6329, "open_interest": 6.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0022, "vega": 0.744, "theta": -0.0581, "rho": -0.8012, "theo": 34.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-27T15:50:11", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "DY271217C00190000", "bid": 71.0, "bid_size": 20.0, "ask": 79.0, "ask_size": 20.0, "iv": 0.6521, "open_interest": 1.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0022, "vega": 0.7535, "theta": -0.0509, "rho": 0.9547, "theo": 74.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.64, "last_trade_time": "2026-11-06T09:35:05", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "DY271217P00190000", "bid": 33.1, "bid_size": 18.0, "ask": 40.0, "ask_size": 27.0, "iv": 0.647, "open_interest": 1.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0023, "vega": 0.7622, "theta": -0.0593, "rho": -0.8431, "theo": 36.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.07, "last_trade_time": "2026-11-06T13:23:28", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "DY271217C00195000", "bid": 68.0, "bid_size": 5.0, "ask": 77.0, "ask_size": 13.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0022, "vega": 0.7711, "theta": -0.0525, "rho": 0.9507, "theo": 72.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "DY271217P00195000", "bid": 33.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0024, "vega": 0.78, "theta": -0.0605, "rho": -0.8743, "theo": 39.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "DY271217C00200000", "bid": 66.0, "bid_size": 10.0, "ask": 75.0, "ask_size": 10.0, "iv": 0.6505, "open_interest": 2.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0023, "vega": 0.7877, "theta": -0.054, "rho": 0.9456, "theo": 70.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.65, "last_trade_time": "2026-10-14T09:48:51", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "DY271217P00200000", "bid": 35.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.6246, "open_interest": 5.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0024, "vega": 0.7962, "theta": -0.0615, "rho": -0.9115, "theo": 41.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.06, "last_trade_time": "2026-11-05T09:39:05", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "DY271217C00210000", "bid": 61.0, "bid_size": 11.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.6396, "open_interest": 6.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0024, "vega": 0.8179, "theta": -0.0566, "rho": 0.9322, "theo": 65.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-10-27T11:27:24", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "DY271217P00210000", "bid": 41.0, "bid_size": 17.0, "ask": 49.7, "ask_size": 22.0, "iv": 0.6232, "open_interest": 5.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0025, "vega": 0.8256, "theta": -0.0634, "rho": -0.9919, "theo": 46.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-06T09:46:35", "percent_change": 0.0, "prev_day_close": 51.0999984741211}, {"option": "DY271217C00220000", "bid": 57.0, "bid_size": 18.0, "ask": 63.7, "ask_size": 18.0, "iv": 0.6246, "open_interest": 1.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0025, "vega": 0.8437, "theta": -0.0588, "rho": 0.9172, "theo": 61.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-22T11:04:56", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "DY271217P00220000", "bid": 46.2, "bid_size": 22.0, "ask": 56.0, "ask_size": 26.0, "iv": 0.6233, "open_interest": 40.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0026, "vega": 0.8497, "theta": -0.0648, "rho": -1.0579, "theo": 52.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-23T11:46:35", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "DY271217C00230000", "bid": 53.0, "bid_size": 21.0, "ask": 59.6, "ask_size": 17.0, "iv": 0.6202, "open_interest": 14.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0025, "vega": 0.8654, "theta": -0.0608, "rho": 0.8993, "theo": 57.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-11-04T15:49:40", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "DY271217P00230000", "bid": 52.0, "bid_size": 24.0, "ask": 62.0, "ask_size": 24.0, "iv": 0.6219, "open_interest": 65.0, "volume": 1.0, "delta": -0.3789, "gamma": 0.0027, "vega": 0.8698, "theta": -0.066, "rho": -1.1312, "theo": 58.0473, "change": -5.12, "open": 58.78, "high": 58.78, "low": 58.78, "tick": "down", "last_trade_price": 58.78, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -8.01252, "prev_day_close": 63.9000015258789}, {"option": "DY271217C00240000", "bid": 49.0, "bid_size": 19.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.616, "open_interest": 3.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0026, "vega": 0.8831, "theta": -0.0623, "rho": 0.8791, "theo": 53.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.29, "last_trade_time": "2026-11-04T13:43:55", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "DY271217P00240000", "bid": 60.0, "bid_size": 19.0, "ask": 68.0, "ask_size": 30.0, "iv": 0.6301, "open_interest": 6.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0028, "vega": 0.8857, "theta": -0.0668, "rho": -1.205, "theo": 64.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.19, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "DY271217C00250000", "bid": 46.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.6296, "open_interest": 2.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0027, "vega": 0.897, "theta": -0.0635, "rho": 0.8584, "theo": 50.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-10-28T14:02:53", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "DY271217P00250000", "bid": 64.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.6132, "open_interest": 2.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0029, "vega": 0.8953, "theta": -0.0673, "rho": -1.2553, "theo": 70.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-10-29T10:14:54", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "DY271217C00260000", "bid": 43.0, "bid_size": 9.0, "ask": 52.0, "ask_size": 18.0, "iv": 0.6295, "open_interest": 3.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0027, "vega": 0.9071, "theta": -0.0644, "rho": 0.8354, "theo": 47.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.83, "last_trade_time": "2026-11-05T11:45:03", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "DY271217P00260000", "bid": 71.0, "bid_size": 10.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.6105, "open_interest": 2.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.003, "vega": 0.9024, "theta": -0.0674, "rho": -1.3232, "theo": 76.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.27, "last_trade_time": "2026-10-14T11:37:46", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "DY271217C00270000", "bid": 40.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 20.0, "iv": 0.6273, "open_interest": 6.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0027, "vega": 0.9137, "theta": -0.065, "rho": 0.8114, "theo": 44.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-08T09:54:01", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "DY271217P00270000", "bid": 77.0, "bid_size": 6.0, "ask": 87.0, "ask_size": 14.0, "iv": 0.6055, "open_interest": 3.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.003, "vega": 0.9061, "theta": -0.0674, "rho": -1.3804, "theo": 83.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.62, "last_trade_time": "2026-10-06T12:24:29", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "DY271217C00280000", "bid": 37.0, "bid_size": 11.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.6231, "open_interest": 5.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0028, "vega": 0.9173, "theta": -0.0653, "rho": 0.7876, "theo": 41.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-10-14T14:11:52", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "DY271217P00280000", "bid": 84.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.6036, "open_interest": 2.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0031, "vega": 0.9018, "theta": -0.067, "rho": -1.4127, "theo": 90.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-10-27T15:16:42", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "DY271217C00290000", "bid": 34.0, "bid_size": 20.0, "ask": 41.3, "ask_size": 23.0, "iv": 0.6079, "open_interest": 2.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0028, "vega": 0.9177, "theta": -0.0654, "rho": 0.7624, "theo": 38.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T10:34:26", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "DY271217P00290000", "bid": 92.0, "bid_size": 10.0, "ask": 101.0, "ask_size": 9.0, "iv": 0.6051, "open_interest": 1.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0031, "vega": 0.8974, "theta": -0.0664, "rho": -1.4675, "theo": 97.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-06T12:57:53", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "DY271217C00300000", "bid": 31.0, "bid_size": 22.0, "ask": 40.4, "ask_size": 25.0, "iv": 0.6116, "open_interest": 12.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0028, "vega": 0.9151, "theta": -0.0652, "rho": 0.7365, "theo": 35.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T09:37:13", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "DY271217P00300000", "bid": 99.0, "bid_size": 7.0, "ask": 108.0, "ask_size": 11.0, "iv": 0.599, "open_interest": 41.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0032, "vega": 0.8896, "theta": -0.0657, "rho": -1.502, "theo": 104.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.52, "last_trade_time": "2026-10-29T10:14:54", "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "DY271217C00310000", "bid": 29.0, "bid_size": 11.0, "ask": 38.4, "ask_size": 18.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0028, "vega": 0.9103, "theta": -0.0649, "rho": 0.7114, "theo": 33.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "DY271217P00310000", "bid": 107.0, "bid_size": 9.0, "ask": 116.0, "ask_size": 9.0, "iv": 0.6021, "open_interest": 1.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0032, "vega": 0.8748, "theta": -0.0647, "rho": -1.5174, "theo": 112.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.94, "last_trade_time": "2026-10-06T10:47:26", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "DY271217C00320000", "bid": 27.0, "bid_size": 6.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0028, "vega": 0.9032, "theta": -0.0643, "rho": 0.6862, "theo": 31.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "DY271217P00320000", "bid": 115.0, "bid_size": 10.0, "ask": 124.0, "ask_size": 11.0, "iv": 0.6034, "open_interest": 2.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.0032, "vega": 0.8605, "theta": -0.0635, "rho": -1.5452, "theo": 120.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-10-22T11:30:05", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "DY271217C00330000", "bid": 25.0, "bid_size": 11.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0027, "vega": 0.8936, "theta": -0.0636, "rho": 0.6601, "theo": 29.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "DY271217P00330000", "bid": 123.0, "bid_size": 7.0, "ask": 132.0, "ask_size": 11.0, "iv": 0.6029, "open_interest": 1.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0032, "vega": 0.8444, "theta": -0.0623, "rho": -1.5623, "theo": 127.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.47, "last_trade_time": "2026-10-21T14:09:54", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "DY271217C00340000", "bid": 23.0, "bid_size": 10.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0027, "vega": 0.8823, "theta": -0.0628, "rho": 0.6348, "theo": 27.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "DY271217P00340000", "bid": 131.0, "bid_size": 10.0, "ask": 140.0, "ask_size": 9.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0032, "vega": 0.8229, "theta": -0.0608, "rho": -1.5762, "theo": 135.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-10-14T14:23:21", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "DY271217C00350000", "bid": 22.0, "bid_size": 10.0, "ask": 30.4, "ask_size": 9.0, "iv": 0.6103, "open_interest": 3.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0027, "vega": 0.8698, "theta": -0.0618, "rho": 0.6104, "theo": 25.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-10-06T15:03:15", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "DY271217P00350000", "bid": 139.0, "bid_size": 7.0, "ask": 148.0, "ask_size": 6.0, "iv": 0.5965, "open_interest": 1.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0032, "vega": 0.7951, "theta": -0.0591, "rho": -1.5711, "theo": 144.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-10-28T14:02:53", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "DY271217C00360000", "bid": 20.0, "bid_size": 11.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.6071, "open_interest": 1.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0026, "vega": 0.8555, "theta": -0.0607, "rho": 0.5859, "theo": 23.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-06T11:15:20", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "DY271217P00360000", "bid": 148.0, "bid_size": 7.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.6035, "open_interest": 1.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0032, "vega": 0.769, "theta": -0.0576, "rho": -1.569, "theo": 152.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-10-16T12:09:48", "percent_change": 0.0, "prev_day_close": 161.900001525879}, {"option": "DY271217C00370000", "bid": 19.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.6045, "open_interest": 2.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0026, "vega": 0.8395, "theta": -0.0595, "rho": 0.5613, "theo": 22.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T12:05:19", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DY271217P00370000", "bid": 156.0, "bid_size": 11.0, "ask": 165.0, "ask_size": 5.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0032, "vega": 0.7407, "theta": -0.056, "rho": -1.5475, "theo": 160.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.04, "last_trade_time": "2026-09-28T10:47:38", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "DY271217C00380000", "bid": 17.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0026, "vega": 0.8228, "theta": -0.0582, "rho": 0.5378, "theo": 20.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "DY271217P00380000", "bid": 165.0, "bid_size": 6.0, "ask": 174.0, "ask_size": 9.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0032, "vega": 0.7136, "theta": -0.0541, "rho": -1.5427, "theo": 169.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.349998474121}, {"option": "DY271217C00390000", "bid": 16.0, "bid_size": 11.0, "ask": 22.9, "ask_size": 15.0, "iv": 0.5954, "open_interest": 1.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0025, "vega": 0.8055, "theta": -0.0569, "rho": 0.5153, "theo": 19.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-10-14T09:48:51", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "DY271217P00390000", "bid": 174.0, "bid_size": 9.0, "ask": 183.0, "ask_size": 6.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0032, "vega": 0.6762, "theta": -0.0522, "rho": -1.5, "theo": 178.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.699996948242}, {"option": "DY271217C00400000", "bid": 15.0, "bid_size": 9.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.6062, "open_interest": 5.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0024, "vega": 0.7872, "theta": -0.0555, "rho": 0.493, "theo": 18.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T10:23:00", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "DY271217P00400000", "bid": 183.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 6.0, "iv": 0.6047, "open_interest": 1.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0032, "vega": 0.6379, "theta": -0.0502, "rho": -1.4492, "theo": 186.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-10-28T14:02:53", "percent_change": 0.0, "prev_day_close": 197.300003051758}, {"option": "DY271217C00410000", "bid": 14.0, "bid_size": 10.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.6016, "open_interest": 5.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0024, "vega": 0.7678, "theta": -0.054, "rho": 0.4709, "theo": 17.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-23T09:33:01", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "DY271217P00410000", "bid": 192.0, "bid_size": 6.0, "ask": 201.0, "ask_size": 6.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0032, "vega": 0.604, "theta": -0.0483, "rho": -1.3974, "theo": 195.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "DY271217C00420000", "bid": 13.6, "bid_size": 17.0, "ask": 19.1, "ask_size": 23.0, "iv": 0.5971, "open_interest": 6.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0023, "vega": 0.7481, "theta": -0.0525, "rho": 0.4497, "theo": 15.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "DY271217P00420000", "bid": 201.0, "bid_size": 6.0, "ask": 210.0, "ask_size": 6.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0032, "vega": 0.5739, "theta": -0.0463, "rho": -1.3902, "theo": 204.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "DY271217C00430000", "bid": 12.0, "bid_size": 10.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.5943, "open_interest": 8.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0023, "vega": 0.7284, "theta": -0.051, "rho": 0.4298, "theo": 14.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.63, "last_trade_time": "2026-11-04T13:09:04", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "DY271217P00430000", "bid": 210.0, "bid_size": 6.0, "ask": 219.0, "ask_size": 9.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0032, "vega": 0.5247, "theta": -0.0449, "rho": -1.2793, "theo": 213.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.25}], "symbol": "DY", "security_type": "stock", "exchange_id": 3, "current_price": 220.99, "price_change": 12.41, "price_change_percent": 5.9801, "bid": 215.9, "ask": 222.11, "bid_size": 40, "ask_size": 40, "open": 211.9, "high": 221.0, "low": 210.5, "close": 219.93, "prev_day_close": 207.52, "volume": 584478, "iv30": 73.306, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202192, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DY"}