{"timestamp": "2026-11-10 01:23:49", "data": {"options": [{"option": "DYNF261120C00057000", "bid": 8.6, "bid_size": 202.0, "ask": 10.7, "ask_size": 202.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0099, "vega": 0.0048, "theta": -0.0097, "rho": 0.0063, "theo": 9.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DYNF261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0093, "vega": 0.0057, "theta": -0.01, "rho": -0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYNF261120C00058000", "bid": 7.5, "bid_size": 102.0, "ask": 9.6, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0127, "vega": 0.0061, "theta": -0.0113, "rho": 0.0073, "theo": 8.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "DYNF261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0121, "vega": 0.0069, "theta": -0.0116, "rho": -0.0006, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DYNF261120C00059000", "bid": 6.7, "bid_size": 202.0, "ask": 8.6, "ask_size": 102.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0168, "vega": 0.0078, "theta": -0.0132, "rho": 0.0082, "theo": 7.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "DYNF261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0161, "vega": 0.0085, "theta": -0.0134, "rho": -0.0008, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYNF261120C00060000", "bid": 5.7, "bid_size": 202.0, "ask": 7.6, "ask_size": 102.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0225, "vega": 0.0099, "theta": -0.0154, "rho": 0.0089, "theo": 6.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "DYNF261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0217, "vega": 0.0106, "theta": -0.0155, "rho": -0.001, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DYNF261120C00061000", "bid": 4.7, "bid_size": 202.0, "ask": 6.6, "ask_size": 102.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0308, "vega": 0.0127, "theta": -0.0181, "rho": 0.0099, "theo": 5.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "DYNF261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0299, "vega": 0.0134, "theta": -0.0181, "rho": -0.0013, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF261120C00062000", "bid": 3.7, "bid_size": 202.0, "ask": 5.9, "ask_size": 202.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.043, "vega": 0.0165, "theta": -0.0212, "rho": 0.011, "theo": 4.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DYNF261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0421, "vega": 0.017, "theta": -0.0213, "rho": -0.0018, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF261120C00063000", "bid": 2.75, "bid_size": 202.0, "ask": 5.0, "ask_size": 202.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0614, "vega": 0.0214, "theta": -0.0249, "rho": 0.0117, "theo": 3.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "DYNF261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0605, "vega": 0.0218, "theta": -0.025, "rho": -0.0026, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DYNF261120C00064000", "bid": 1.85, "bid_size": 202.0, "ask": 4.1, "ask_size": 202.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0897, "vega": 0.0279, "theta": -0.0292, "rho": 0.0122, "theo": 2.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "DYNF261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0887, "vega": 0.0282, "theta": -0.0292, "rho": -0.0038, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DYNF261120C00065000", "bid": 1.0, "bid_size": 202.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.1318, "vega": 0.0361, "theta": -0.0335, "rho": 0.0123, "theo": 1.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "DYNF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.1308, "vega": 0.0362, "theta": -0.0335, "rho": -0.0058, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "DYNF261120C00066000", "bid": 0.15, "bid_size": 502.0, "ask": 1.8, "ask_size": 102.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6244, "gamma": 0.1837, "vega": 0.0439, "theta": -0.0364, "rho": 0.011, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DYNF261120P00066000", "bid": 0.05, "bid_size": 502.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.1826, "vega": 0.044, "theta": -0.0362, "rho": -0.0091, "theo": 0.5486, "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": 1.37499994039536}, {"option": "DYNF261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.4273, "gamma": 0.2062, "vega": 0.0454, "theta": -0.0346, "rho": 0.0082, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "DYNF261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 202.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.2051, "vega": 0.0454, "theta": -0.0344, "rho": -0.0139, "theo": 0.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "DYNF261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.1623, "vega": 0.0369, "theta": -0.0279, "rho": 0.0049, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYNF261120P00068000", "bid": 0.6, "bid_size": 202.0, "ask": 2.55, "ask_size": 22.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.1615, "vega": 0.0368, "theta": -0.0276, "rho": -0.0185, "theo": 1.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "DYNF261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.1043, "vega": 0.0262, "theta": -0.0209, "rho": 0.0029, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00069000", "bid": 1.5, "bid_size": 102.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.1039, "vega": 0.0262, "theta": -0.0206, "rho": -0.0213, "theo": 2.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "DYNF261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0651, "vega": 0.0184, "theta": -0.0157, "rho": 0.0017, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00070000", "bid": 2.45, "bid_size": 102.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0649, "vega": 0.0184, "theta": -0.0153, "rho": -0.023, "theo": 3.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "DYNF261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0418, "vega": 0.0132, "theta": -0.0121, "rho": 0.0012, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:05:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "DYNF261120P00071000", "bid": 3.5, "bid_size": 102.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0417, "vega": 0.0131, "theta": -0.0115, "rho": -0.024, "theo": 4.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-02T10:15:28", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DYNF261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0279, "vega": 0.0096, "theta": -0.0095, "rho": 0.0008, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "DYNF261120P00072000", "bid": 4.5, "bid_size": 102.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0278, "vega": 0.0096, "theta": -0.0088, "rho": -0.0248, "theo": 5.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DYNF261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0193, "vega": 0.0073, "theta": -0.0076, "rho": 0.0006, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00073000", "bid": 5.5, "bid_size": 102.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0193, "vega": 0.0073, "theta": -0.0069, "rho": -0.0254, "theo": 6.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "DYNF261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0138, "vega": 0.0056, "theta": -0.0062, "rho": 0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00074000", "bid": 6.5, "bid_size": 102.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0138, "vega": 0.0056, "theta": -0.0054, "rho": -0.0258, "theo": 7.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "DYNF261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0101, "vega": 0.0044, "theta": -0.0052, "rho": 0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00075000", "bid": 7.5, "bid_size": 102.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0101, "vega": 0.0044, "theta": -0.0042, "rho": -0.0262, "theo": 8.3877, "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": 9.64999961853027}, {"option": "DYNF261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0076, "vega": 0.0035, "theta": -0.0043, "rho": 0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00076000", "bid": 8.5, "bid_size": 102.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0076, "vega": 0.0035, "theta": -0.0032, "rho": -0.0264, "theo": 9.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "DYNF261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0058, "vega": 0.0029, "theta": -0.0037, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00077000", "bid": 9.5, "bid_size": 102.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0059, "vega": 0.0029, "theta": -0.0025, "rho": -0.0264, "theo": 10.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "DYNF261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0032, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00078000", "bid": 10.5, "bid_size": 102.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0018, "rho": -0.0262, "theo": 11.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "DYNF261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0036, "vega": 0.002, "theta": -0.0027, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "DYNF261120P00079000", "bid": 11.5, "bid_size": 102.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0037, "vega": 0.002, "theta": -0.0013, "rho": -0.0256, "theo": 12.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "DYNF261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0029, "vega": 0.0016, "theta": -0.0024, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "DYNF261120P00080000", "bid": 12.5, "bid_size": 102.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.003, "vega": 0.0017, "theta": -0.0009, "rho": -0.0247, "theo": 13.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "DYNF261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0053, "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": 0.449999988079071}, {"option": "DYNF261120P00081000", "bid": 13.5, "bid_size": 102.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0025, "vega": 0.0014, "theta": -0.0005, "rho": -0.0235, "theo": 14.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "DYNF261218C00058000", "bid": 7.7, "bid_size": 202.0, "ask": 10.1, "ask_size": 202.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0251, "vega": 0.0428, "theta": -0.0214, "rho": 0.0332, "theo": 9.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "DYNF261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0248, "vega": 0.0456, "theta": -0.022, "rho": -0.01, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "DYNF261218C00059000", "bid": 6.7, "bid_size": 102.0, "ask": 9.3, "ask_size": 202.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0291, "vega": 0.046, "theta": -0.0216, "rho": 0.0343, "theo": 8.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "DYNF261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0288, "vega": 0.0492, "theta": -0.0221, "rho": -0.0112, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DYNF261218C00060000", "bid": 5.8, "bid_size": 202.0, "ask": 8.4, "ask_size": 202.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.034, "vega": 0.0508, "theta": -0.0217, "rho": 0.0349, "theo": 7.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DYNF261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0337, "vega": 0.0532, "theta": -0.0221, "rho": -0.0126, "theo": 0.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DYNF261218C00061000", "bid": 4.9, "bid_size": 202.0, "ask": 7.3, "ask_size": 202.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0403, "vega": 0.055, "theta": -0.0218, "rho": 0.0356, "theo": 6.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "DYNF261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0398, "vega": 0.0578, "theta": -0.0221, "rho": -0.0143, "theo": 0.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DYNF261218C00062000", "bid": 3.9, "bid_size": 202.0, "ask": 6.4, "ask_size": 202.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0482, "vega": 0.0603, "theta": -0.0217, "rho": 0.0362, "theo": 5.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "DYNF261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0476, "vega": 0.0628, "theta": -0.022, "rho": -0.0164, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "DYNF261218C00063000", "bid": 3.1, "bid_size": 202.0, "ask": 5.5, "ask_size": 202.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0584, "vega": 0.066, "theta": -0.0216, "rho": 0.0362, "theo": 4.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DYNF261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0576, "vega": 0.0686, "theta": -0.0217, "rho": -0.0192, "theo": 0.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "DYNF261218C00064000", "bid": 2.3, "bid_size": 202.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0715, "vega": 0.0728, "theta": -0.0213, "rho": 0.0353, "theo": 3.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "DYNF261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 202.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0705, "vega": 0.0748, "theta": -0.0212, "rho": -0.0228, "theo": 0.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "DYNF261218C00065000", "bid": 1.5, "bid_size": 202.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0876, "vega": 0.0796, "theta": -0.0207, "rho": 0.0339, "theo": 2.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DYNF261218P00065000", "bid": 0.2, "bid_size": 202.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.086, "vega": 0.0809, "theta": -0.0205, "rho": -0.0278, "theo": 1.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "DYNF261218C00066000", "bid": 0.7, "bid_size": 202.0, "ask": 2.5, "ask_size": 92.0, "iv": 0.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.1036, "vega": 0.0847, "theta": -0.0199, "rho": 0.031, "theo": 1.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "DYNF261218P00066000", "bid": 0.55, "bid_size": 92.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.1012, "vega": 0.0855, "theta": -0.0195, "rho": -0.0346, "theo": 1.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "DYNF261218C00067000", "bid": 0.15, "bid_size": 502.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.1104, "vega": 0.0856, "theta": -0.019, "rho": 0.0267, "theo": 1.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYNF261218P00067000", "bid": 1.0, "bid_size": 92.0, "ask": 2.6, "ask_size": 202.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.1071, "vega": 0.0855, "theta": -0.0183, "rho": -0.0431, "theo": 1.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "DYNF261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.1013, "vega": 0.0808, "theta": -0.0182, "rho": 0.0213, "theo": 0.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DYNF261218P00068000", "bid": 0.8, "bid_size": 202.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0979, "vega": 0.0802, "theta": -0.0174, "rho": -0.0512, "theo": 2.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "DYNF261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0848, "vega": 0.0735, "theta": -0.0176, "rho": 0.0173, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DYNF261218P00069000", "bid": 1.4, "bid_size": 102.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.082, "vega": 0.0726, "theta": -0.0168, "rho": -0.0576, "theo": 3.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "DYNF261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 47.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0696, "vega": 0.0663, "theta": -0.0172, "rho": 0.0142, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "DYNF261218P00070000", "bid": 2.35, "bid_size": 102.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0673, "vega": 0.0653, "theta": -0.0163, "rho": -0.0624, "theo": 4.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "DYNF261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0573, "vega": 0.0597, "theta": -0.0168, "rho": 0.012, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYNF261218P00071000", "bid": 3.4, "bid_size": 202.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0556, "vega": 0.059, "theta": -0.0159, "rho": -0.066, "theo": 5.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "DYNF261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0478, "vega": 0.0549, "theta": -0.0165, "rho": 0.0106, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "DYNF261218P00072000", "bid": 4.3, "bid_size": 200.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0465, "vega": 0.0537, "theta": -0.0155, "rho": -0.0689, "theo": 5.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DYNF261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0406, "vega": 0.0499, "theta": -0.0162, "rho": 0.0092, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00073000", "bid": 5.4, "bid_size": 100.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0395, "vega": 0.0492, "theta": -0.0152, "rho": -0.0712, "theo": 6.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "DYNF261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0348, "vega": 0.0462, "theta": -0.0159, "rho": 0.0082, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00074000", "bid": 6.4, "bid_size": 100.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.034, "vega": 0.0454, "theta": -0.0148, "rho": -0.0732, "theo": 7.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DYNF261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0303, "vega": 0.0426, "theta": -0.0157, "rho": 0.0073, "theo": 0.3345, "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": 0.474999994039536}, {"option": "DYNF261218P00075000", "bid": 7.4, "bid_size": 100.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0297, "vega": 0.0422, "theta": -0.0145, "rho": -0.0748, "theo": 8.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DYNF261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0266, "vega": 0.0399, "theta": -0.0154, "rho": 0.0067, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00076000", "bid": 8.4, "bid_size": 100.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0261, "vega": 0.0393, "theta": -0.0142, "rho": -0.0762, "theo": 9.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DYNF261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0236, "vega": 0.0371, "theta": -0.0152, "rho": 0.0061, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00077000", "bid": 9.4, "bid_size": 100.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0232, "vega": 0.0369, "theta": -0.0139, "rho": -0.0774, "theo": 10.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DYNF261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0211, "vega": 0.035, "theta": -0.015, "rho": 0.0056, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00078000", "bid": 10.4, "bid_size": 100.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0208, "vega": 0.0347, "theta": -0.0136, "rho": -0.0785, "theo": 11.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DYNF261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.019, "vega": 0.0332, "theta": -0.0148, "rho": 0.0052, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00079000", "bid": 11.4, "bid_size": 100.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0188, "vega": 0.0328, "theta": -0.0134, "rho": -0.0795, "theo": 12.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DYNF261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0173, "vega": 0.0313, "theta": -0.0146, "rho": 0.0049, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00080000", "bid": 12.4, "bid_size": 100.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0171, "vega": 0.0311, "theta": -0.0131, "rho": -0.0804, "theo": 13.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "DYNF261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0158, "vega": 0.0296, "theta": -0.0144, "rho": 0.0046, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00081000", "bid": 13.4, "bid_size": 100.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0156, "vega": 0.0295, "theta": -0.0128, "rho": -0.0814, "theo": 14.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "DYNF261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0144, "vega": 0.0283, "theta": -0.0142, "rho": 0.0043, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "DYNF261218P00082000", "bid": 14.4, "bid_size": 100.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0143, "vega": 0.0282, "theta": -0.0126, "rho": -0.0822, "theo": 15.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "DYNF270115C00054000", "bid": 11.6, "bid_size": 102.0, "ask": 14.6, "ask_size": 152.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0163, "vega": 0.0455, "theta": -0.015, "rho": 0.0447, "theo": 13.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "DYNF270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 152.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0153, "vega": 0.0516, "theta": -0.0154, "rho": -0.0141, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:22:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "DYNF270115C00055000", "bid": 10.5, "bid_size": 102.0, "ask": 13.6, "ask_size": 152.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0182, "vega": 0.0494, "theta": -0.0152, "rho": 0.0459, "theo": 12.0572, "change": 0.0, "open": 0.0, "high": 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": "DYNF270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 127.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0172, "vega": 0.0548, "theta": -0.0155, "rho": -0.0153, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "DYNF270115C00056000", "bid": 9.7, "bid_size": 152.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0206, "vega": 0.0535, "theta": -0.0154, "rho": 0.0489, "theo": 11.0871, "change": 0.0, "open": 0.0, "high": 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": "DYNF270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 127.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0194, "vega": 0.0584, "theta": -0.0156, "rho": -0.0167, "theo": 0.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DYNF270115C00057000", "bid": 8.6, "bid_size": 152.0, "ask": 11.7, "ask_size": 152.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0232, "vega": 0.0572, "theta": -0.0156, "rho": 0.05, "theo": 10.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "DYNF270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0219, "vega": 0.0622, "theta": -0.0157, "rho": -0.0183, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "DYNF270115C00058000", "bid": 7.7, "bid_size": 152.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0265, "vega": 0.0611, "theta": -0.0157, "rho": 0.0507, "theo": 9.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "DYNF270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 152.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.025, "vega": 0.0664, "theta": -0.0157, "rho": -0.0201, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYNF270115C00059000", "bid": 6.8, "bid_size": 152.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0304, "vega": 0.0654, "theta": -0.0158, "rho": 0.0514, "theo": 8.201, "change": 0.0, "open": 0.0, "high": 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": "DYNF270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0286, "vega": 0.071, "theta": -0.0157, "rho": -0.0223, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYNF270115C00060000", "bid": 5.9, "bid_size": 102.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.035, "vega": 0.0721, "theta": -0.0159, "rho": 0.0544, "theo": 7.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-07-14T11:02:00", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "DYNF270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 127.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.033, "vega": 0.0761, "theta": -0.0156, "rho": -0.0249, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DYNF270115C00061000", "bid": 4.9, "bid_size": 102.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0407, "vega": 0.0774, "theta": -0.0159, "rho": 0.0547, "theo": 6.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "DYNF270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0384, "vega": 0.0817, "theta": -0.0156, "rho": -0.0279, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "DYNF270115C00062000", "bid": 4.0, "bid_size": 102.0, "ask": 6.2, "ask_size": 62.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0477, "vega": 0.0834, "theta": -0.0158, "rho": 0.0542, "theo": 5.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "DYNF270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 127.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0449, "vega": 0.0879, "theta": -0.0154, "rho": -0.0318, "theo": 0.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "DYNF270115C00063000", "bid": 3.3, "bid_size": 152.0, "ask": 5.4, "ask_size": 62.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0563, "vega": 0.0913, "theta": -0.0157, "rho": 0.0559, "theo": 4.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "DYNF270115P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 152.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.053, "vega": 0.0944, "theta": -0.0151, "rho": -0.0365, "theo": 1.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "DYNF270115C00064000", "bid": 2.5, "bid_size": 152.0, "ask": 4.6, "ask_size": 152.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0665, "vega": 0.0982, "theta": -0.0154, "rho": 0.0539, "theo": 3.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "DYNF270115P00064000", "bid": 0.05, "bid_size": 502.0, "ask": 2.3, "ask_size": 152.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0626, "vega": 0.1012, "theta": -0.0147, "rho": -0.0426, "theo": 1.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "DYNF270115C00065000", "bid": 1.7, "bid_size": 152.0, "ask": 3.9, "ask_size": 152.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0778, "vega": 0.1055, "theta": -0.015, "rho": 0.0528, "theo": 2.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "DYNF270115P00065000", "bid": 0.3, "bid_size": 202.0, "ask": 2.55, "ask_size": 152.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0734, "vega": 0.1075, "theta": -0.0142, "rho": -0.0506, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "DYNF270115C00066000", "bid": 1.0, "bid_size": 152.0, "ask": 3.2, "ask_size": 127.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0877, "vega": 0.1109, "theta": -0.0143, "rho": 0.0494, "theo": 2.0641, "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": 1.77499997615814}, {"option": "DYNF270115P00066000", "bid": 0.65, "bid_size": 127.0, "ask": 2.85, "ask_size": 152.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.083, "vega": 0.1118, "theta": -0.0136, "rho": -0.0607, "theo": 1.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "DYNF270115C00067000", "bid": 0.35, "bid_size": 202.0, "ask": 2.65, "ask_size": 127.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0909, "vega": 0.1118, "theta": -0.0137, "rho": 0.0438, "theo": 1.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "DYNF270115P00067000", "bid": 1.1, "bid_size": 152.0, "ask": 3.2, "ask_size": 152.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0868, "vega": 0.1119, "theta": -0.013, "rho": -0.0726, "theo": 2.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "DYNF270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 127.0, "iv": 0.1569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.085, "vega": 0.1075, "theta": -0.013, "rho": 0.0372, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DYNF270115P00068000", "bid": 1.65, "bid_size": 62.0, "ask": 3.8, "ask_size": 127.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.082, "vega": 0.1071, "theta": -0.0124, "rho": -0.0843, "theo": 2.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "DYNF270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 127.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0742, "vega": 0.1002, "theta": -0.0126, "rho": 0.032, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "DYNF270115P00069000", "bid": 2.35, "bid_size": 62.0, "ask": 4.3, "ask_size": 152.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0723, "vega": 0.0997, "theta": -0.012, "rho": -0.0941, "theo": 3.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "DYNF270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0632, "vega": 0.0923, "theta": -0.0123, "rho": 0.0273, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "DYNF270115P00070000", "bid": 3.1, "bid_size": 102.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.062, "vega": 0.0919, "theta": -0.0117, "rho": -0.1017, "theo": 4.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-30T11:23:02", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "DYNF270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 127.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0538, "vega": 0.085, "theta": -0.0121, "rho": 0.0236, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "DYNF270115P00071000", "bid": 2.9, "bid_size": 102.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.053, "vega": 0.0846, "theta": -0.0114, "rho": -0.1074, "theo": 5.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "DYNF270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 127.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0461, "vega": 0.0786, "theta": -0.012, "rho": 0.0208, "theo": 0.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "DYNF270115P00072000", "bid": 3.8, "bid_size": 102.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0456, "vega": 0.0783, "theta": -0.0112, "rho": -0.1115, "theo": 6.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "DYNF270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 127.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0399, "vega": 0.0729, "theta": -0.0118, "rho": 0.0186, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "DYNF270115P00073000", "bid": 4.8, "bid_size": 100.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0396, "vega": 0.0727, "theta": -0.011, "rho": -0.1142, "theo": 7.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "DYNF270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 127.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0349, "vega": 0.0681, "theta": -0.0117, "rho": 0.0167, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF270115P00074000", "bid": 5.8, "bid_size": 100.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0348, "vega": 0.068, "theta": -0.0107, "rho": -0.1157, "theo": 8.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "DYNF270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 127.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0309, "vega": 0.0638, "theta": -0.0116, "rho": 0.0152, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF270115P00075000", "bid": 6.8, "bid_size": 100.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0308, "vega": 0.0637, "theta": -0.0106, "rho": -0.1163, "theo": 9.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "DYNF270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 127.0, "iv": 0.3032, "open_interest": 1.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0275, "vega": 0.06, "theta": -0.0114, "rho": 0.0139, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T10:35:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF270115P00076000", "bid": 7.8, "bid_size": 100.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0275, "vega": 0.0601, "theta": -0.0104, "rho": -0.1162, "theo": 10.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "DYNF270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 127.0, "iv": 0.322, "open_interest": 2.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0247, "vega": 0.0567, "theta": -0.0113, "rho": 0.0128, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T10:41:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF270115P00077000", "bid": 8.8, "bid_size": 100.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0248, "vega": 0.0568, "theta": -0.0102, "rho": -0.1157, "theo": 10.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-07-14T11:03:22", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "DYNF270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 127.0, "iv": 0.3402, "open_interest": 6.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0223, "vega": 0.0538, "theta": -0.0112, "rho": 0.0119, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T10:15:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "DYNF270115P00078000", "bid": 9.8, "bid_size": 100.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0224, "vega": 0.0539, "theta": -0.01, "rho": -0.1151, "theo": 11.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "DYNF270416C00058000", "bid": 7.8, "bid_size": 102.0, "ask": 11.3, "ask_size": 77.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0229, "vega": 0.1172, "theta": -0.0089, "rho": 0.1549, "theo": 10.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "DYNF270416P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0228, "vega": 0.1196, "theta": -0.0101, "rho": -0.0562, "theo": 1.3746, "change": 0.0, "open": 0.0, "high": 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": "DYNF270416C00059000", "bid": 7.0, "bid_size": 102.0, "ask": 10.5, "ask_size": 77.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0254, "vega": 0.1238, "theta": -0.009, "rho": 0.1593, "theo": 9.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DYNF270416P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0253, "vega": 0.1258, "theta": -0.0101, "rho": -0.0608, "theo": 1.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "DYNF270416C00060000", "bid": 6.0, "bid_size": 102.0, "ask": 9.7, "ask_size": 77.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0283, "vega": 0.1297, "theta": -0.009, "rho": 0.1581, "theo": 8.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "DYNF270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0282, "vega": 0.1321, "theta": -0.01, "rho": -0.0661, "theo": 1.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DYNF270416C00061000", "bid": 5.2, "bid_size": 102.0, "ask": 8.8, "ask_size": 77.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0316, "vega": 0.1365, "theta": -0.0091, "rho": 0.1568, "theo": 7.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "DYNF270416P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0315, "vega": 0.139, "theta": -0.0099, "rho": -0.0721, "theo": 1.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "DYNF270416C00062000", "bid": 4.4, "bid_size": 102.0, "ask": 8.1, "ask_size": 77.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0353, "vega": 0.1442, "theta": -0.0091, "rho": 0.1562, "theo": 6.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "DYNF270416P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0353, "vega": 0.146, "theta": -0.0098, "rho": -0.0791, "theo": 1.7459, "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": 1.92499995231628}, {"option": "DYNF270416C00063000", "bid": 3.7, "bid_size": 77.0, "ask": 7.4, "ask_size": 76.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0395, "vega": 0.1507, "theta": -0.0091, "rho": 0.1517, "theo": 5.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "DYNF270416P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0395, "vega": 0.1531, "theta": -0.0096, "rho": -0.0873, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "DYNF270416C00064000", "bid": 2.9, "bid_size": 77.0, "ask": 6.6, "ask_size": 77.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0441, "vega": 0.1585, "theta": -0.009, "rho": 0.1481, "theo": 4.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "DYNF270416P00064000", "bid": 0.15, "bid_size": 502.0, "ask": 4.0, "ask_size": 77.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.044, "vega": 0.1598, "theta": -0.0094, "rho": -0.0968, "theo": 2.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "DYNF270416C00065000", "bid": 2.2, "bid_size": 77.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0487, "vega": 0.1641, "theta": -0.009, "rho": 0.1398, "theo": 4.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "DYNF270416P00065000", "bid": 0.5, "bid_size": 201.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0486, "vega": 0.1658, "theta": -0.0092, "rho": -0.1078, "theo": 2.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "DYNF270416C00066000", "bid": 1.5, "bid_size": 77.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0528, "vega": 0.1693, "theta": -0.0088, "rho": 0.1318, "theo": 3.3114, "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": 2.99999988079071}, {"option": "DYNF270416P00066000", "bid": 0.8, "bid_size": 77.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0528, "vega": 0.1701, "theta": -0.0089, "rho": -0.1204, "theo": 2.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "DYNF270416C00067000", "bid": 0.85, "bid_size": 77.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0556, "vega": 0.1717, "theta": -0.0087, "rho": 0.1218, "theo": 2.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "DYNF270416P00067000", "bid": 1.2, "bid_size": 77.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0556, "vega": 0.1719, "theta": -0.0086, "rho": -0.1337, "theo": 2.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "DYNF270416C00068000", "bid": 0.25, "bid_size": 502.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0562, "vega": 0.1707, "theta": -0.0085, "rho": 0.1106, "theo": 2.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "DYNF270416P00068000", "bid": 1.7, "bid_size": 77.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0563, "vega": 0.1703, "theta": -0.0083, "rho": -0.1468, "theo": 3.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "DYNF270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 77.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0545, "vega": 0.1669, "theta": -0.0084, "rho": 0.0976, "theo": 1.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "DYNF270416P00069000", "bid": 2.2, "bid_size": 77.0, "ask": 5.8, "ask_size": 77.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0548, "vega": 0.1659, "theta": -0.0081, "rho": -0.1582, "theo": 4.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "DYNF270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.1689, "open_interest": 3.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0511, "vega": 0.1608, "theta": -0.0082, "rho": 0.0873, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:26:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "DYNF270416P00070000", "bid": 2.85, "bid_size": 102.0, "ask": 6.3, "ask_size": 77.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0518, "vega": 0.1596, "theta": -0.0079, "rho": -0.1672, "theo": 4.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "DYNF270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 77.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.047, "vega": 0.1536, "theta": -0.0081, "rho": 0.0786, "theo": 1.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "DYNF270416P00071000", "bid": 3.5, "bid_size": 102.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.048, "vega": 0.1517, "theta": -0.0077, "rho": -0.1731, "theo": 5.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "DYNF270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 77.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0429, "vega": 0.1466, "theta": -0.0081, "rho": 0.0701, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "DYNF270416P00072000", "bid": 4.3, "bid_size": 102.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0441, "vega": 0.1441, "theta": -0.0076, "rho": -0.1764, "theo": 6.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "DYNF270416C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.039, "vega": 0.1394, "theta": -0.008, "rho": 0.0641, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "DYNF270416P00073000", "bid": 5.2, "bid_size": 102.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0404, "vega": 0.1364, "theta": -0.0074, "rho": -0.179, "theo": 7.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "DYNF270416C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 77.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0354, "vega": 0.1329, "theta": -0.008, "rho": 0.0582, "theo": 1.0514, "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": 1.0}, {"option": "DYNF270416P00074000", "bid": 6.2, "bid_size": 102.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.037, "vega": 0.1297, "theta": -0.0073, "rho": -0.1802, "theo": 8.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "DYNF270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 77.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0323, "vega": 0.1267, "theta": -0.0079, "rho": 0.054, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "DYNF270416P00075000", "bid": 7.2, "bid_size": 100.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.034, "vega": 0.1226, "theta": -0.0072, "rho": -0.1798, "theo": 9.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "DYNF270416C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0296, "vega": 0.1211, "theta": -0.0079, "rho": 0.0497, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "DYNF270416P00076000", "bid": 8.2, "bid_size": 100.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0313, "vega": 0.1166, "theta": -0.007, "rho": -0.1794, "theo": 10.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "DYNF270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0271, "vega": 0.1159, "theta": -0.0078, "rho": 0.0467, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DYNF270416P00077000", "bid": 9.2, "bid_size": 100.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0289, "vega": 0.1113, "theta": -0.0069, "rho": -0.1778, "theo": 11.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "DYNF270416C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.025, "vega": 0.1111, "theta": -0.0078, "rho": 0.0436, "theo": 0.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "DYNF270416P00078000", "bid": 10.2, "bid_size": 100.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0267, "vega": 0.1057, "theta": -0.0067, "rho": -0.1768, "theo": 12.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "DYNF270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0232, "vega": 0.1068, "theta": -0.0078, "rho": 0.0408, "theo": 0.7955, "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": 0.899999976158142}, {"option": "DYNF270416P00079000", "bid": 11.2, "bid_size": 100.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0248, "vega": 0.1009, "theta": -0.0066, "rho": -0.1776, "theo": 12.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "DYNF270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0215, "vega": 0.1028, "theta": -0.0077, "rho": 0.0383, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYNF270416P00080000", "bid": 12.2, "bid_size": 100.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0231, "vega": 0.0967, "theta": -0.0064, "rho": -0.1731, "theo": 13.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "DYNF270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0201, "vega": 0.099, "theta": -0.0077, "rho": 0.0365, "theo": 0.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYNF270416P00081000", "bid": 13.2, "bid_size": 100.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0216, "vega": 0.0923, "theta": -0.0063, "rho": -0.1734, "theo": 14.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "DYNF270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0188, "vega": 0.0957, "theta": -0.0076, "rho": 0.0346, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "DYNF270416P00082000", "bid": 14.2, "bid_size": 100.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0202, "vega": 0.0887, "theta": -0.0061, "rho": -0.1712, "theo": 15.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}], "symbol": "DYNF", "security_type": "stock", "exchange_id": 3, "current_price": 66.62, "price_change": 1.64, "price_change_percent": 2.5239, "bid": 66.52, "ask": 67.0, "bid_size": 1500, "ask_size": 8300, "open": 65.55, "high": 66.82, "low": 65.43, "close": 66.62, "prev_day_close": 64.98, "volume": 2885579, "iv30": 17.537, "iv30_change": -0.296, "iv30_change_percent": -1.6598, "seqno": 10415190245, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "DYNF"}